Mercados españoles cerrados

Quanta Services, Inc. (PWR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,12+0,45 (+0,49%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 202192,3293,0691,4092,1292,121.598.900
10 jun 202193,7793,9891,4391,6791,671.738.400
09 jun 202194,0494,4892,7892,8492,84753.000
08 jun 202193,2594,8892,5094,5294,52978.700
07 jun 202192,9693,3291,6892,2492,241.080.500
04 jun 202193,6494,2691,9893,1693,16851.300
03 jun 202193,0793,8391,2593,4693,46807.200
02 jun 202196,5696,6892,9493,5593,551.489.700
01 jun 202197,3697,9996,1296,4596,45996.000
28 may 202195,6695,8294,5395,3595,35650.300
27 may 202195,6896,7595,1895,5895,581.134.900
26 may 202193,6794,8493,3794,3094,30808.200
25 may 202193,3394,2792,8093,8293,821.258.300
24 may 202193,0693,2492,2292,4892,48560.100
21 may 202191,9493,3691,9092,6292,62959.500
20 may 202191,8292,0189,8690,9490,941.978.500
19 may 202192,3392,4790,0391,2791,271.900.200
18 may 202196,7897,0593,1193,1993,191.404.000
17 may 202196,8997,6495,8096,7896,78683.500
14 may 202196,9597,7396,2097,4297,42575.900
13 may 202194,3496,3593,6996,0296,02940.900
12 may 202198,5399,1594,5194,6794,671.109.300
11 may 202199,00100,0497,2898,5998,591.362.300
10 may 2021100,73101,96100,12100,60100,601.075.100
07 may 202197,53101,7297,32100,18100,181.584.400
06 may 202197,30100,0096,3198,5998,591.195.300
05 may 202197,9298,4797,2797,3897,38691.200
04 may 202196,7797,6995,3097,6597,65729.100
03 may 202197,8498,5097,0597,1897,18866.600
30 abr 202198,0498,6396,3896,6496,641.727.700
29 abr 202198,6398,9297,3898,7498,74552.000
28 abr 202198,2598,4297,7097,8597,85581.500
27 abr 202197,7698,3797,0298,1898,18726.500
26 abr 202198,4798,9597,3597,7297,72833.100
23 abr 202195,8297,9595,5397,6497,64847.300
22 abr 202195,7696,7794,8595,9295,921.125.000
21 abr 202194,0095,6693,3795,5795,57853.500
20 abr 202195,2995,3692,1893,7593,751.209.800
19 abr 202196,2996,4895,2195,8395,83714.700
16 abr 202195,9296,4994,6395,7095,70918.900
15 abr 202194,5295,3293,7395,2895,28907.900
14 abr 202193,5095,0193,3294,0194,011.176.100
13 abr 202193,5294,4992,6794,0694,061.856.300
12 abr 202193,8194,1392,7493,2593,25976.200
09 abr 202191,9193,7591,4093,7293,72933.700
08 abr 202191,2991,8990,1191,5291,521.109.600
07 abr 202192,1592,2390,4391,1091,101.562.800
06 abr 202191,8094,1091,8092,1592,151.928.600
05 abr 202190,9192,1590,1791,9391,931.368.100
05 abr 20210.06 Dividendo
01 abr 202189,0090,2288,1189,1789,111.358.800
31 mar 202188,1888,9086,6687,9887,921.412.000
30 mar 202184,2987,7684,1487,5787,511.571.000
29 mar 202186,5687,7684,0884,3284,261.016.000
26 mar 202184,6687,2083,7187,1487,081.253.700
25 mar 202181,7484,0180,3983,4883,421.118.000
24 mar 202183,3484,4682,1382,2882,221.744.700
23 mar 202184,1284,9481,6182,3982,331.900.400
22 mar 202185,4685,7783,8785,0584,99733.700
19 mar 202185,2186,3883,8385,4685,401.392.000
18 mar 202188,0488,7485,7085,8185,751.157.900
17 mar 202187,5188,4086,9487,9387,871.038.400
16 mar 202188,9088,9186,9587,2687,20965.800
15 mar 202188,1888,9787,3488,8588,79893.500
12 mar 202187,3988,7187,1588,6488,58675.400
11 mar 202186,3888,2585,8287,4187,351.391.400
10 mar 202183,1785,8182,6985,4985,431.421.000
09 mar 202184,1384,6683,0583,2383,17948.600
08 mar 202184,2484,9082,8583,3483,281.507.600
05 mar 202182,6783,6478,7983,1283,061.650.200
04 mar 202182,2582,5179,0481,8381,772.443.000
03 mar 202184,2185,0482,5882,7382,671.382.400
02 mar 202185,3585,3883,5684,2184,151.331.000
01 mar 202185,6887,6785,2285,7085,641.495.700
26 feb 202184,5985,7682,6583,8583,791.536.000
25 feb 202184,0086,2383,4384,6184,552.031.900
24 feb 202178,6881,9978,3781,1381,081.720.500
23 feb 202177,2078,7474,8478,2178,161.217.900
22 feb 202177,1678,6876,0677,9177,861.110.800
19 feb 202176,6077,7876,4277,2577,20802.700
18 feb 202176,3676,5073,9075,8875,83793.900
17 feb 202177,3678,0276,0276,8376,78604.800
16 feb 202178,7579,5577,3477,6177,56629.300
12 feb 202176,7078,0576,5677,8777,82637.300
11 feb 202176,5778,5376,1277,0176,96876.100
10 feb 202177,4477,4476,1576,2276,17848.800
09 feb 202176,6577,8976,1077,1777,12773.000
08 feb 202176,7577,0776,0876,5876,53852.700
05 feb 202176,1476,2174,8075,9575,90687.000
04 feb 202174,2675,4373,7175,3175,26929.500
03 feb 202175,6375,6374,0674,1274,07861.300
02 feb 202173,9376,7973,5675,8275,771.320.800
01 feb 202171,5673,1070,4772,8872,831.458.700
29 ene 202172,1572,2769,8470,4770,42957.000
28 ene 202172,9373,4371,6072,5572,50996.400
27 ene 202173,1773,3670,3871,6771,621.130.500
26 ene 202176,2976,2974,7474,8474,79698.300
25 ene 202177,5477,7774,4175,7275,67697.200
22 ene 202177,5678,1276,6477,6677,611.034.600
21 ene 202179,1679,8177,3577,8177,76827.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...