Mercados españoles cerrados en 5 hrs 58 min
IBEX 35
11.021,70 +78,00 (+0,71%) Euro Stoxx 50
4.933,16 +39,14 (+0,80%) Dólar/Euro
1,0765 +0,0050 (+0,46%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.338,40 -1,20 (-0,05%) Bitcoin EUR
58.340,89 +1.161,54 (+2,03%)
Waste Management, Inc. (UWS.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:00AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 199,84 | 200,10 | 198,14 | 198,14 | 198,14 | 234 |
| 28 jun 2024 | 199,10 | 199,10 | 198,22 | 198,80 | 198,80 | 67 |
| 27 jun 2024 | 198,14 | 199,48 | 198,14 | 198,82 | 198,82 | 107 |
| 26 jun 2024 | 197,66 | 199,06 | 197,66 | 199,06 | 199,06 | 200 |
| 25 jun 2024 | 197,56 | 199,08 | 197,56 | 199,08 | 199,08 | 165 |
| 24 jun 2024 | 194,80 | 197,18 | 194,80 | 197,18 | 197,18 | 37 |
| 21 jun 2024 | 194,34 | 195,50 | 194,34 | 195,50 | 195,50 | 20 |
| 20 jun 2024 | 193,14 | 194,08 | 193,02 | 194,08 | 194,08 | 109 |
| 19 jun 2024 | 192,98 | 192,98 | 192,84 | 192,84 | 192,84 | 53 |
| 18 jun 2024 | 192,24 | 192,62 | 191,36 | 191,36 | 191,36 | 135 |
| 17 jun 2024 | 189,84 | 191,64 | 189,84 | 191,64 | 191,64 | 91 |
| 14 jun 2024 | 187,12 | 190,46 | 186,46 | 190,46 | 190,46 | 286 |
| 13 jun 2024 | 185,26 | 186,02 | 185,26 | 186,02 | 186,02 | 25 |
| 12 jun 2024 | 187,88 | 188,00 | 187,88 | 188,00 | 188,00 | 30 |
| 11 jun 2024 | 187,02 | 187,02 | 187,02 | 187,02 | 187,02 | - |
| 10 jun 2024 | 186,02 | 187,98 | 186,02 | 187,98 | 187,98 | 254 |
| 07 jun 2024 | 184,98 | 187,58 | 184,98 | 187,58 | 187,58 | 138 |
| 07 jun 2024 | 0.75 Dividendo | |||||
| 06 jun 2024 | 187,04 | 187,86 | 185,02 | 185,02 | 184,27 | 313 |
| 05 jun 2024 | 187,22 | 188,44 | 187,22 | 188,42 | 187,66 | 145 |
| 04 jun 2024 | 184,96 | 186,02 | 184,82 | 186,02 | 185,27 | 186 |
| 03 jun 2024 | 194,02 | 194,02 | 184,08 | 184,42 | 183,67 | 361 |
| 31 may 2024 | 190,06 | 191,44 | 190,06 | 191,44 | 190,66 | 123 |
| 30 may 2024 | 188,48 | 188,60 | 187,84 | 188,42 | 187,66 | 213 |
| 29 may 2024 | 189,84 | 189,84 | 189,84 | 189,84 | 189,07 | 4 |
| 28 may 2024 | 191,62 | 191,68 | 188,86 | 189,66 | 188,89 | 340 |
| 27 may 2024 | 192,30 | 193,08 | 192,16 | 193,08 | 192,30 | 56 |
| 24 may 2024 | 193,38 | 193,98 | 193,30 | 193,98 | 193,19 | 115 |
| 23 may 2024 | 193,64 | 194,60 | 193,26 | 194,60 | 193,81 | 126 |
| 22 may 2024 | 191,52 | 193,98 | 191,52 | 193,98 | 193,19 | 111 |
| 21 may 2024 | 191,52 | 192,02 | 191,52 | 192,02 | 191,24 | 233 |
| 20 may 2024 | 193,80 | 193,80 | 193,54 | 193,54 | 192,76 | 25 |
| 17 may 2024 | 194,90 | 196,30 | 192,86 | 192,86 | 192,08 | 113 |
| 16 may 2024 | 191,72 | 192,88 | 191,72 | 192,88 | 192,10 | 119 |
| 15 may 2024 | 193,50 | 194,62 | 192,60 | 192,60 | 191,82 | 510 |
| 14 may 2024 | 195,12 | 195,58 | 193,36 | 193,42 | 192,64 | 222 |
| 13 may 2024 | 195,98 | 196,84 | 195,98 | 196,22 | 195,42 | 125 |
| 10 may 2024 | 195,56 | 196,88 | 195,56 | 196,88 | 196,08 | 230 |
| 09 may 2024 | 194,84 | 196,52 | 194,84 | 196,52 | 195,72 | 10 |
| 08 may 2024 | 195,56 | 196,48 | 195,56 | 196,12 | 195,32 | 50 |
| 07 may 2024 | 195,16 | 196,82 | 195,00 | 195,00 | 194,21 | 98 |
| 06 may 2024 | 193,82 | 195,18 | 193,82 | 194,72 | 193,93 | 510 |
| 03 may 2024 | 193,62 | 193,62 | 193,62 | 193,62 | 192,84 | - |
| 02 may 2024 | 196,00 | 196,00 | 193,02 | 193,58 | 192,80 | 376 |
| 30 abr 2024 | 198,54 | 198,54 | 195,50 | 195,50 | 194,71 | 61 |
| 29 abr 2024 | 196,44 | 198,02 | 195,74 | 198,02 | 197,22 | 34 |
| 26 abr 2024 | 199,14 | 199,14 | 196,42 | 196,42 | 195,62 | 140 |
| 25 abr 2024 | 198,52 | 198,52 | 198,52 | 198,52 | 197,72 | - |
| 24 abr 2024 | 194,88 | 196,00 | 194,88 | 196,00 | 195,21 | 71 |
| 23 abr 2024 | 195,00 | 195,82 | 193,26 | 194,96 | 194,17 | 886 |
| 22 abr 2024 | 194,30 | 196,52 | 194,30 | 195,60 | 194,81 | 24 |
| 19 abr 2024 | 191,90 | 194,22 | 191,22 | 194,22 | 193,43 | 476 |
| 18 abr 2024 | 193,04 | 193,48 | 192,26 | 192,94 | 192,16 | 246 |
| 17 abr 2024 | 192,68 | 193,40 | 192,04 | 193,40 | 192,62 | 109 |
| 16 abr 2024 | 192,68 | 193,80 | 192,68 | 193,80 | 193,01 | 10 |
| 15 abr 2024 | 192,42 | 193,78 | 192,42 | 193,16 | 192,38 | 115 |
| 12 abr 2024 | 192,00 | 193,96 | 191,96 | 193,40 | 192,62 | 735 |
| 11 abr 2024 | 194,18 | 194,18 | 192,84 | 192,84 | 192,06 | 160 |
| 10 abr 2024 | 189,82 | 192,34 | 189,82 | 192,34 | 191,56 | 221 |
| 09 abr 2024 | 190,02 | 190,50 | 190,00 | 190,50 | 189,73 | 66 |
| 08 abr 2024 | 190,30 | 190,80 | 190,30 | 190,80 | 190,03 | 10 |
| 05 abr 2024 | 191,00 | 192,82 | 191,00 | 191,30 | 190,52 | 57 |
| 04 abr 2024 | 193,82 | 193,82 | 193,22 | 193,22 | 192,44 | 27 |
| 03 abr 2024 | 195,22 | 196,48 | 194,50 | 194,50 | 193,71 | 183 |
| 02 abr 2024 | 197,76 | 199,28 | 196,18 | 196,56 | 195,76 | 702 |
| 28 mar 2024 | 196,90 | 198,90 | 196,80 | 196,80 | 196,00 | 60 |
| 27 mar 2024 | 195,30 | 197,20 | 195,30 | 197,20 | 196,40 | 17 |
| 26 mar 2024 | 194,60 | 196,20 | 194,60 | 196,20 | 195,40 | 71 |
| 25 mar 2024 | 195,50 | 196,30 | 195,20 | 195,60 | 194,81 | 480 |
| 22 mar 2024 | 196,50 | 196,50 | 195,30 | 195,40 | 194,61 | 125 |
| 21 mar 2024 | 193,60 | 195,50 | 193,60 | 195,20 | 194,41 | 204 |
| 20 mar 2024 | 195,70 | 196,60 | 194,70 | 195,80 | 195,01 | 98 |
| 19 mar 2024 | 194,60 | 196,40 | 194,60 | 195,00 | 194,21 | 49 |
| 18 mar 2024 | 193,90 | 193,90 | 193,90 | 193,90 | 193,11 | - |
| 15 mar 2024 | 192,50 | 193,40 | 192,50 | 192,80 | 192,02 | 155 |
| 14 mar 2024 | 191,80 | 193,40 | 191,80 | 192,30 | 191,52 | 280 |
| 14 mar 2024 | 0.75 Dividendo | |||||
| 13 mar 2024 | 191,30 | 193,10 | 191,30 | 193,10 | 191,57 | 359 |
| 12 mar 2024 | 190,90 | 192,70 | 190,90 | 192,70 | 191,17 | 153 |
| 11 mar 2024 | 189,30 | 189,30 | 189,30 | 189,30 | 187,80 | 91 |
| 08 mar 2024 | 188,80 | 191,00 | 188,80 | 189,80 | 188,30 | 73 |
| 07 mar 2024 | 190,10 | 190,10 | 189,90 | 189,90 | 188,40 | 130 |
| 06 mar 2024 | 190,90 | 191,10 | 190,20 | 190,50 | 188,99 | 248 |
| 05 mar 2024 | 191,00 | 191,40 | 190,30 | 190,30 | 188,79 | 177 |
| 04 mar 2024 | 189,10 | 190,90 | 189,00 | 190,20 | 188,69 | 158 |
| 01 mar 2024 | 190,10 | 190,70 | 188,90 | 189,00 | 187,50 | 228 |
| 29 feb 2024 | 190,70 | 191,70 | 189,90 | 190,00 | 188,49 | 160 |
| 28 feb 2024 | 192,20 | 193,00 | 191,30 | 191,30 | 189,78 | 216 |
| 27 feb 2024 | 190,60 | 191,90 | 190,60 | 190,70 | 189,19 | 238 |
| 26 feb 2024 | 192,90 | 193,00 | 192,00 | 192,60 | 191,07 | 104 |
| 23 feb 2024 | 191,60 | 192,90 | 191,30 | 191,90 | 190,38 | 571 |
| 22 feb 2024 | 189,40 | 192,00 | 189,40 | 192,00 | 190,48 | 137 |
| 21 feb 2024 | 186,20 | 188,20 | 186,20 | 188,00 | 186,51 | 687 |
| 20 feb 2024 | 188,60 | 188,60 | 186,90 | 186,90 | 185,42 | 452 |
| 19 feb 2024 | 187,80 | 187,90 | 186,90 | 187,10 | 185,62 | 260 |
| 16 feb 2024 | 184,40 | 187,70 | 184,20 | 187,70 | 186,21 | 310 |
| 15 feb 2024 | 185,50 | 186,40 | 184,00 | 184,00 | 182,54 | 108 |
| 14 feb 2024 | 185,90 | 187,50 | 182,60 | 185,20 | 183,73 | 747 |
| 13 feb 2024 | 180,20 | 185,20 | 180,20 | 185,20 | 183,73 | 34 |
| 12 feb 2024 | 174,00 | 175,50 | 174,00 | 174,30 | 172,92 | 296 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.