Mercados españoles cerrados

Perella Weinberg Partners (PWP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,22+0,31 (+2,08%)
Al cierre: 04:00PM EDT
15,22 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202414,9115,2914,7815,2215,22379.700
09 may 202414,9315,0314,6314,9114,91610.700
08 may 202414,3315,0014,2114,9514,95429.800
07 may 202414,6614,7414,4914,5414,54485.600
06 may 202414,7114,9714,4914,6414,64478.000
03 may 202412,7514,9611,6814,7214,721.794.200
02 may 202415,3115,3815,0215,0415,04918.300
01 may 202414,9715,3214,8015,0315,03727.400
30 abr 202415,1215,1614,8614,9214,92365.800
29 abr 202415,4315,5715,1615,2015,20365.400
26 abr 202415,6815,8815,2815,3215,32720.100
25 abr 202415,4315,6515,2915,6115,61450.200
24 abr 202415,9315,9315,6115,6415,64315.900
23 abr 202415,9316,0615,8515,9715,97553.100
22 abr 202415,3915,9715,3215,9215,92299.600
19 abr 202415,0915,4415,0815,2915,29265.900
18 abr 202415,2215,3515,0815,1515,15191.800
17 abr 202415,2615,3615,0415,1415,14165.900
16 abr 202414,9415,2014,9215,1515,15205.800
15 abr 202415,2215,3514,9715,1115,11307.000
12 abr 202415,7815,8715,1215,2215,22484.800
11 abr 202415,6515,9515,4315,8315,83275.000
10 abr 202415,6715,9115,5015,6515,65655.800
09 abr 202415,9616,0715,6515,9115,91715.700
08 abr 202415,2715,6415,0215,5915,59525.700
05 abr 202414,7215,4514,7215,2415,24393.400
04 abr 202414,8915,0714,7414,8014,80424.400
03 abr 202414,4814,8314,1414,7314,73362.500
02 abr 202414,0614,6313,9814,6114,61492.800
01 abr 202414,1614,2613,9214,2014,20366.900
28 mar 202414,1414,3014,0014,1314,13216.300
27 mar 202414,0014,2013,9314,1814,18292.400
26 mar 202413,8713,9613,7613,8413,84189.200
25 mar 202413,7713,8413,6913,7413,74245.100
22 mar 202414,4014,5013,7613,7613,76180.600
21 mar 202413,9014,4513,7914,3614,36374.000
20 mar 202413,6313,9313,5113,8813,88225.700
19 mar 202413,4513,8013,4513,7013,70186.000
18 mar 202413,4913,7413,4713,5613,56205.400
15 mar 202413,2313,5213,1913,5013,50501.300
14 mar 202413,1113,2612,9913,2513,25280.800
13 mar 202413,1813,3113,0813,1313,13212.800
12 mar 202413,3213,3213,0713,1813,18229.000
11 mar 202413,2513,4813,0613,3113,31293.200
08 mar 202413,6013,6913,1313,3413,34331.200
07 mar 202413,3913,4512,7513,4413,44619.100
06 mar 202413,3413,4713,1913,3013,30473.800
05 mar 202413,2713,5813,2113,2913,29446.300
04 mar 202413,6113,8513,2513,3613,36458.000
01 mar 202413,6313,6913,3513,5413,54603.500
29 feb 202413,7213,9913,5813,6613,66637.300
28 feb 202413,0013,7012,8713,4913,491.392.000
27 feb 202413,0713,1912,9513,0413,04311.500
27 feb 20240.07 Dividendo
26 feb 202413,0113,2212,8813,0112,94176.700
23 feb 202412,8213,0012,8012,9712,90225.200
22 feb 202412,8012,9512,7312,8412,77174.300
21 feb 202412,9913,0012,7412,8212,75149.300
20 feb 202413,1713,2012,9413,0212,95275.100
16 feb 202413,2713,4812,5513,4313,36272.900
15 feb 202412,7813,3612,6913,3013,23545.800
14 feb 202412,6612,7712,4712,6612,59120.700
13 feb 202412,7312,8512,3912,4912,42488.700
12 feb 202412,8113,2112,8113,1313,06205.300
09 feb 202412,6713,1812,5412,8012,73385.600
08 feb 202411,9312,5311,8912,4912,42424.600
07 feb 202411,7111,9311,5211,7511,69185.800
06 feb 202411,6211,6911,4411,6911,63259.600
05 feb 202411,5811,8111,4811,6811,62213.200
02 feb 202411,5311,8511,5311,7411,68138.700
01 feb 202411,7711,9511,4711,7311,67161.700
31 ene 202412,1912,2911,7311,7511,69235.400
30 ene 202412,4812,6512,2012,2412,17269.400
29 ene 202411,3212,5011,3212,4912,42698.600
26 ene 202411,3711,4511,1211,1611,10488.800
25 ene 202411,4711,5011,2811,3111,2597.400
24 ene 202411,5211,5911,3011,3111,2593.100
23 ene 202411,4111,6311,3611,4011,34166.300
22 ene 202411,2711,5511,2511,5111,45178.800
19 ene 202411,1111,3310,9611,2311,17288.300
18 ene 202411,0411,1610,8811,0110,95142.100
17 ene 202410,7711,0310,7310,9710,91165.800
16 ene 202410,9311,3710,7710,9710,91255.800
12 ene 202411,0511,0510,8310,9510,89233.700
11 ene 202411,0811,2910,7610,8810,82174.100
10 ene 202411,2311,3410,8811,0711,01309.700
09 ene 202411,2311,5710,8811,2311,17557.600
08 ene 202411,6711,9011,5511,8911,83138.400
05 ene 202411,8611,9611,6811,6811,62168.400
04 ene 202411,8312,0311,8311,8911,83176.000
03 ene 202412,1612,2611,5611,9311,87260.200
02 ene 202412,1912,3711,8912,0411,98233.900
29 dic 202312,4812,7212,2012,2312,16146.900
28 dic 202312,4812,5412,2612,4412,37140.100
27 dic 202312,4712,5412,3912,4812,41107.300
26 dic 202312,2412,4412,1812,4212,35146.600
22 dic 202312,3612,3812,1212,2112,14211.600
21 dic 202312,3412,4912,2312,2512,18245.400
20 dic 202312,5312,7112,2712,2812,21196.900
19 dic 202312,6312,8011,8312,6012,53277.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...