Mercados españoles cerrados

Quanta Services, Inc. (PWR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
261,66+6,47 (+2,54%)
Al cierre: 04:00PM EDT
261,66 0,00 (0,00%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024256,33262,91255,20261,66261,661.179.900
25 abr 2024251,28256,26247,74255,19255,19604.200
24 abr 2024253,85259,41251,63253,18253,181.027.700
23 abr 2024248,12252,54246,30251,95251,95816.900
22 abr 2024246,03248,49243,60245,56245,56739.800
19 abr 2024246,66248,21242,61243,26243,261.134.700
18 abr 2024246,92251,61244,47245,68245,681.114.500
17 abr 2024249,07250,26243,02245,96245,96911.900
16 abr 2024247,75250,08245,30248,69248,69756.300
15 abr 2024258,71259,71248,27248,89248,89794.700
12 abr 2024255,99257,87252,94254,69254,69632.500
11 abr 2024254,19258,23251,95258,00258,00617.500
10 abr 2024250,65257,04249,31254,30254,30749.900
09 abr 2024263,19263,52253,65256,40256,401.026.800
08 abr 2024263,95264,39260,73262,26262,26534.600
08 abr 20240.09 Dividendo
05 abr 2024259,49265,00259,49263,20263,11652.100
04 abr 2024264,95265,82256,88258,29258,20969.100
03 abr 2024255,28263,11255,28262,29262,20862.200
02 abr 2024256,93256,93252,69256,10256,01916.900
01 abr 2024259,86260,37257,03259,26259,17810.000
28 mar 2024259,69261,34259,06259,80259,71745.700
27 mar 2024261,94262,01258,40259,75259,66626.400
26 mar 2024257,04260,60256,01259,18259,091.093.200
25 mar 2024255,50256,51253,15255,54255,45693.100
22 mar 2024256,59257,52255,21255,92255,83910.500
21 mar 2024252,25256,45251,14256,30256,21973.900
20 mar 2024246,00250,38245,67249,51249,42822.400
19 mar 2024243,36246,70242,61246,39246,31583.400
18 mar 2024245,00246,96242,68243,81243,73527.600
15 mar 2024240,07243,99240,07242,75242,671.007.800
14 mar 2024244,34245,43239,82242,36242,28714.800
13 mar 2024241,50243,03240,51241,83241,75484.600
12 mar 2024239,61242,51237,82241,77241,69777.200
11 mar 2024240,78242,14236,57239,14239,06843.100
08 mar 2024243,51245,18240,51242,06241,98802.000
07 mar 2024243,50245,42242,49244,32244,24851.800
06 mar 2024240,97243,58240,57241,80241,72688.000
05 mar 2024241,81243,95239,14239,71239,631.122.900
04 mar 2024242,27245,41240,56243,34243,26806.300
01 mar 2024239,92242,54238,98240,89240,81845.900
29 feb 2024239,81242,15236,85241,51241,431.712.700
28 feb 2024239,91239,91236,51238,63238,55723.000
27 feb 2024239,02241,07236,19239,57239,491.200.100
26 feb 2024234,38239,00233,22235,64235,561.315.700
23 feb 2024235,51237,31230,72234,39234,311.515.100
22 feb 2024222,20235,99221,07232,93232,852.317.000
21 feb 2024207,87212,07206,58211,22211,151.116.100
20 feb 2024208,48209,36206,61209,20209,13968.800
16 feb 2024214,04214,12211,01211,44211,37712.500
15 feb 2024213,91214,49210,75214,06213,99684.500
14 feb 2024208,84212,95207,95212,64212,57943.500
13 feb 2024207,67209,00205,82206,84206,77725.100
12 feb 2024209,37212,12209,37211,60211,53724.100
09 feb 2024208,00211,00206,43210,11210,04684.200
08 feb 2024208,83211,78207,07207,77207,70751.500
07 feb 2024207,59210,94206,20208,90208,831.020.300
06 feb 2024202,14206,29200,23206,11206,041.010.100
05 feb 2024202,39204,07200,51202,19202,12924.100
02 feb 2024198,73206,09197,46204,50204,431.131.700
01 feb 2024195,64201,37195,58200,26200,191.134.300
31 ene 2024197,46197,71193,52194,05193,981.195.100
30 ene 2024196,21197,57194,48197,25197,181.297.100
29 ene 2024196,00197,63194,90197,06196,991.013.800
26 ene 2024198,40198,65194,42196,30196,23870.500
25 ene 2024195,69198,67193,50197,99197,921.067.500
24 ene 2024196,28196,89192,62193,28193,211.200.200
23 ene 2024204,46204,46187,27195,56195,493.326.300
22 ene 2024203,23204,51202,21203,46203,39668.400
19 ene 2024203,00203,43199,41202,43202,36617.900
18 ene 2024201,27203,50200,06201,91201,84455.500
17 ene 2024199,06201,02198,98200,16200,09400.900
16 ene 2024200,95202,26200,30201,37201,30589.900
12 ene 2024203,67203,67201,56202,46202,39525.400
11 ene 2024203,93204,09200,66202,47202,40743.300
10 ene 2024203,77204,33200,14203,64203,57696.400
09 ene 2024203,62204,41201,36204,10204,03597.200
08 ene 2024199,08205,96198,04205,57205,501.071.200
05 ene 2024199,47201,32198,13199,08199,01722.000
04 ene 2024200,94202,84199,74200,07200,001.271.700
03 ene 2024204,04205,57201,43201,74201,671.354.600
02 ene 2024213,59214,83208,27209,27209,201.068.800
29 dic 2023215,69216,87214,54215,80215,73457.100
29 dic 20230.09 Dividendo
28 dic 2023217,00217,25215,35216,47216,31474.200
27 dic 2023215,14216,03214,51215,95215,79454.100
26 dic 2023214,30215,48214,08214,66214,50395.000
22 dic 2023213,62214,16210,94214,04213,88766.500
21 dic 2023214,12215,73211,13212,45212,291.014.800
20 dic 2023216,61219,17212,74212,90212,741.441.900
19 dic 2023216,02218,50215,00217,71217,551.537.100
18 dic 2023215,16216,10213,96215,00214,84893.500
15 dic 2023215,47216,96212,99215,02214,861.792.700
14 dic 2023212,37217,25212,29215,80215,641.496.800
13 dic 2023205,32211,56205,32210,28210,121.481.100
12 dic 2023201,79206,58201,50205,27205,111.050.500
11 dic 2023199,25201,77199,13201,76201,61962.700
08 dic 2023195,00199,59194,72199,25199,101.477.600
07 dic 2023191,81194,75191,81194,38194,231.266.300
06 dic 2023191,14193,16190,18191,85191,701.007.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...