Mercados españoles abiertos en 3 hrs

SJW Group (SJW)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,02+0,57 (+1,05%)
Al cierre: 04:00PM EDT
55,02 0,00 (0,00%)
Después del cierre: 06:01PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202454,7155,7854,6355,0255,02205.800
30 abr 202453,3954,7753,3154,4554,45317.100
29 abr 202453,8354,1453,7253,7953,79187.000
26 abr 202454,0454,4452,2153,5053,50337.300
25 abr 202455,0755,4754,2454,8154,81152.400
24 abr 202454,5755,6554,4355,1355,13214.800
23 abr 202454,0755,4454,0755,0855,08153.100
22 abr 202454,2554,5753,6754,0954,09124.500
19 abr 202453,0254,3353,0254,2754,27339.500
18 abr 202452,8353,4452,8053,0953,09171.400
17 abr 202452,0352,7952,0252,5652,56178.800
16 abr 202452,4752,4751,3751,9451,94153.700
15 abr 202452,8552,8751,9252,7752,77191.900
12 abr 202453,4453,4552,5052,8252,82120.100
11 abr 202453,7753,8253,1053,3953,39135.300
10 abr 202454,2054,5452,9653,5453,54218.300
09 abr 202455,0955,6854,8455,3855,38153.000
08 abr 202454,7155,0954,4354,8954,89150.000
05 abr 202454,9354,9353,9554,4554,45160.800
04 abr 202455,2355,4054,6655,2755,27141.300
03 abr 202454,6355,4454,2354,6254,62210.100
02 abr 202455,7556,1154,6954,8154,81172.000
01 abr 202456,7456,7455,3555,9255,92169.000
28 mar 202456,9457,5556,5156,5956,59225.200
27 mar 202456,0056,8356,0056,6456,64200.000
26 mar 202455,9955,9955,2055,5655,56120.700
25 mar 202455,9256,2255,4055,5255,52115.300
22 mar 202457,0057,0055,7555,8455,84137.800
21 mar 202456,2657,0456,2656,6156,61127.200
20 mar 202455,4356,6455,4356,2556,25123.400
19 mar 202455,8056,5455,5655,7255,72194.600
18 mar 202457,0057,0055,7255,7955,79158.700
15 mar 202456,6057,3556,3957,0957,09681.200
14 mar 202457,4057,7055,5056,9056,90401.700
13 mar 202457,4058,4257,4057,7257,72141.300
12 mar 202457,7958,1357,0257,5457,54115.800
11 mar 202457,2258,4757,2258,1758,17192.800
08 mar 202457,8957,8957,1657,3957,39116.900
07 mar 202457,5557,8756,9557,2257,22130.400
06 mar 202456,5257,2856,5057,0957,09182.200
05 mar 202456,7157,8155,9456,3056,30166.000
04 mar 202456,1356,7955,4156,7256,72187.700
01 mar 202455,0356,5054,3956,4056,40243.600
29 feb 202455,9356,3655,0055,0655,06254.000
28 feb 202456,0056,1255,0355,2155,21241.300
27 feb 202457,4257,4256,1556,2056,20210.000
26 feb 202458,3458,3456,2357,1657,16272.400
23 feb 202457,9858,0056,8157,1457,14180.300
22 feb 202459,7059,7057,0458,1858,18242.000
21 feb 202460,0060,8259,5659,7059,70136.300
20 feb 202459,8161,0859,7260,0460,04124.500
16 feb 202459,9860,6859,2260,4560,45125.300
15 feb 202459,1960,8459,1960,4860,48136.700
14 feb 202458,9459,2058,2158,8358,83162.800
13 feb 202459,3960,1657,8158,4258,42241.200
12 feb 202459,4460,9759,4460,6160,61129.700
09 feb 202458,6359,6558,5259,3659,36123.900
08 feb 202458,8858,9657,9758,9458,94139.400
07 feb 202459,4659,8358,6858,8158,81147.000
06 feb 202458,4159,4858,4159,4559,45340.700
05 feb 202459,0059,5258,2658,5258,52158.400
02 feb 202459,4160,0658,6759,5359,53125.400
02 feb 20240.4 Dividendo
01 feb 202459,5560,3959,4360,3559,95102.500
31 ene 202460,5061,0859,2259,5459,15180.800
30 ene 202460,8560,8559,9260,1059,70148.800
29 ene 202460,0860,9759,3060,8760,47303.200
26 ene 202461,5361,5359,8760,0859,68105.300
25 ene 202460,7761,2059,9660,9960,59305.800
24 ene 202463,0563,0559,8559,9459,54159.400
23 ene 202463,2363,2362,0162,4362,02129.500
22 ene 202462,5963,3462,5962,7962,37150.500
19 ene 202462,5962,5961,2462,1661,75290.300
18 ene 202461,9962,6761,6462,3061,89115.800
17 ene 202462,5463,4061,5562,2061,79109.000
16 ene 202463,4265,1563,1163,2362,81238.100
12 ene 202464,1364,7863,5363,8263,40187.700
11 ene 202464,1664,1662,4363,3662,94138.700
10 ene 202463,3764,6263,3764,6264,19103.500
09 ene 202463,8263,9262,6363,5763,1598.400
08 ene 202463,6263,9162,9963,7563,3395.700
05 ene 202463,9064,4262,7063,5063,08146.800
04 ene 202465,3165,4064,1064,3763,94109.800
03 ene 202465,5865,7164,4464,7864,35113.400
02 ene 202464,7666,2264,7665,6565,21112.400
29 dic 202365,7665,8664,8665,3564,92106.600
28 dic 202365,4566,4165,4565,9965,5585.500
27 dic 202366,5966,7265,4965,8565,4185.400
26 dic 202366,5667,0966,0966,5766,1388.900
22 dic 202367,2367,8065,2266,5166,07157.000
21 dic 202367,0067,3566,1366,7266,28114.700
20 dic 202367,8468,8466,4966,6366,19163.100
19 dic 202366,9368,0166,5267,7767,32106.500
18 dic 202367,4467,8966,3066,5266,08119.500
15 dic 202367,9468,2866,3366,9766,53940.500
14 dic 202370,2170,4367,9268,1767,72174.000
13 dic 202366,8969,4165,9969,1968,73177.300
12 dic 202366,8166,8165,2166,6866,24100.100
11 dic 202367,0667,0665,8966,4466,00175.700
08 dic 202368,1868,4867,4367,5667,1168.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...