Mercados españoles cerrados

Warner Bros. Discovery, Inc. (WBD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,24-0,05 (-0,69%)
Al cierre: 04:00PM EDT
7,28 +0,04 (+0,55%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20247,297,397,217,247,2422.838.300
13 jun 20247,777,797,277,297,2948.602.100
12 jun 20248,188,277,757,817,8128.803.000
11 jun 20248,068,197,978,048,0420.703.100
10 jun 20248,208,268,058,128,1215.619.000
07 jun 20248,228,338,168,278,2714.029.000
06 jun 20248,248,588,178,348,3429.863.400
05 jun 20248,278,378,088,308,3023.190.400
04 jun 20248,298,388,188,248,2421.686.000
03 jun 20248,468,558,228,338,3323.507.800
31 may 20248,168,578,118,248,2460.338.300
30 may 20247,698,137,618,088,0840.553.600
29 may 20247,757,877,627,667,6621.184.500
28 may 20247,737,917,647,877,8729.957.500
24 may 20247,747,787,637,737,7323.360.900
23 may 20248,068,077,687,707,7037.917.200
22 may 20247,878,087,758,068,0636.801.000
21 may 20248,098,117,887,897,8937.074.600
20 may 20248,058,127,998,098,0918.270.900
17 may 20248,228,228,028,058,0521.230.700
16 may 20248,248,298,008,238,2325.945.200
15 may 20248,698,708,158,208,2033.133.100
14 may 20248,498,688,448,568,5630.873.700
13 may 20248,308,598,258,388,3828.369.400
10 may 20248,158,408,098,158,1535.600.500
09 may 20247,578,077,518,048,0452.041.400
08 may 20247,727,937,617,807,8030.591.500
07 may 20247,958,047,767,777,7725.168.900
06 may 20248,078,087,917,967,9629.714.200
03 may 20247,998,287,917,977,9735.712.300
02 may 20247,678,017,657,957,9536.795.700
01 may 20247,357,817,347,627,6243.588.100
30 abr 20248,078,127,357,367,3683.395.800
29 abr 20248,188,308,118,158,1517.655.400
26 abr 20248,198,208,068,118,1119.754.400
25 abr 20248,288,348,128,298,2924.682.100
24 abr 20248,358,408,268,388,3820.324.200
23 abr 20248,328,638,278,448,4425.151.100
22 abr 20248,448,498,318,478,4716.314.400
19 abr 20248,338,508,298,408,4026.344.200
18 abr 20248,258,398,198,318,3122.111.500
17 abr 20248,238,358,178,238,2319.760.800
16 abr 20248,338,348,068,148,1433.900.600
15 abr 20248,388,528,358,368,3627.258.900
12 abr 20248,438,508,328,348,3423.420.200
11 abr 20248,378,588,218,548,5436.373.400
10 abr 20248,488,528,228,328,3236.508.900
09 abr 20248,528,848,518,698,6926.280.100
08 abr 20248,318,578,278,528,5229.683.600
05 abr 20248,408,488,168,328,3235.229.100
04 abr 20248,738,858,438,448,4428.770.200
03 abr 20248,528,788,418,738,7331.416.500
02 abr 20248,588,688,378,488,4824.729.700
01 abr 20248,808,808,608,798,7923.076.000
28 mar 20248,668,778,638,738,7317.557.500
27 mar 20248,438,668,438,648,6427.785.000
26 mar 20248,518,538,278,388,3826.997.400
25 mar 20248,508,528,358,468,4628.115.600
22 mar 20248,728,778,448,448,4428.535.900
21 mar 20248,919,058,718,728,7246.855.600
20 mar 20248,448,808,418,748,7423.341.900
19 mar 20248,448,538,408,508,5018.367.300
18 mar 20248,608,608,398,488,4829.617.500
15 mar 20248,538,668,518,548,5450.371.600
14 mar 20248,808,858,418,538,5326.471.600
13 mar 20248,899,048,828,858,8520.397.000
12 mar 20249,179,288,828,868,8626.350.800
11 mar 20248,769,258,709,079,0736.080.200
08 mar 20248,778,838,658,738,7319.617.600
07 mar 20248,468,778,458,748,7433.243.200
06 mar 20248,228,468,178,418,4133.233.600
05 mar 20248,068,318,028,148,1433.736.400
04 mar 20248,608,628,108,118,1152.169.600
01 mar 20248,808,848,638,678,6728.573.700
29 feb 20248,828,988,678,798,7940.314.700
28 feb 20248,558,738,478,718,7129.823.500
27 feb 20248,598,758,458,708,7031.750.900
26 feb 20248,788,868,438,558,5535.389.800
23 feb 20248,658,758,258,618,6198.206.900
22 feb 20249,669,679,519,569,5631.559.700
21 feb 20249,939,959,539,579,5726.018.100
20 feb 20249,7610,059,729,899,8924.259.500
16 feb 202410,0210,129,819,839,8319.859.200
15 feb 20249,7310,159,7210,1410,1426.449.500
14 feb 20249,689,799,569,739,7327.908.400
13 feb 20249,689,749,439,549,5424.024.700
12 feb 20249,5910,039,569,969,9623.498.500
09 feb 20249,839,899,579,649,6422.852.500
08 feb 20249,879,979,659,839,8319.677.400
07 feb 202410,3510,359,639,759,7533.500.200
06 feb 202410,0610,2510,0110,0710,0714.315.000
05 feb 202410,1310,2010,0010,0710,0715.338.400
02 feb 202410,3710,3710,1310,2510,2516.107.500
01 feb 202410,0610,5110,0510,4610,4641.932.300
31 ene 202410,2310,4010,0210,0210,0226.018.400
30 ene 202410,4010,4310,0510,1010,1023.542.200
29 ene 202410,3910,5010,2510,4910,4924.543.800
26 ene 202410,5910,6610,4710,6210,6212.071.900
25 ene 202410,6010,8710,3910,5810,5821.361.900
24 ene 202410,7210,7510,3510,4110,4115.861.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...