WBS - Webster Financial Corporation

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 dic. 201950,4151,4650,4151,4551,4526.539
11 dic. 201950,0050,3549,6250,1350,13229.900
10 dic. 201949,6750,2449,5549,9349,93240.000
09 dic. 201949,7350,0649,5249,7849,78526.100
06 dic. 201949,9150,4249,7049,7549,75430.000
05 dic. 201949,0749,5048,8649,0949,09320.900
04 dic. 201948,0049,1847,7848,9548,95480.300
03 dic. 201947,9247,9347,3447,8347,83507.900
02 dic. 201949,0849,4648,6348,7948,79589.200
29 nov. 201948,7149,1348,6248,6948,69259.500
27 nov. 201949,0749,1848,6249,0549,05282.600
26 nov. 201948,9649,2748,4248,7448,74602.600
25 nov. 201947,9549,4547,8049,2349,23601.400
22 nov. 201947,8048,0647,4647,7847,78268.700
21 nov. 201948,3648,3947,2247,5447,54412.900
20 nov. 201947,7048,3747,1648,0948,09665.300
19 nov. 201948,2448,2547,4348,0248,02481.000
18 nov. 201948,0048,0047,2047,9047,90314.900
15 nov. 201948,2948,4247,8748,2848,28382.300
14 nov. 201947,5247,9347,1847,8847,88334.200
13 nov. 201947,2647,8046,8947,5947,59263.900
12 nov. 201948,3348,4247,8348,0148,01392.600
11 nov. 201948,1348,4947,8848,2948,29378.800
08 nov. 201948,1548,7047,8948,6348,63494.100
08 nov. 20190.4 Dividendo
07 nov. 201947,9148,9447,7348,7048,30801.100
06 nov. 201948,0448,3147,1847,3846,99562.200
05 nov. 201946,7548,4246,7548,2647,86836.700
04 nov. 201946,1446,9245,9446,5146,13885.600
01 nov. 201944,7545,6344,5445,6345,26602.400
31 oct. 201945,5745,6443,5044,1043,74812.700
30 oct. 201946,4846,4845,1645,9945,611.032.200
29 oct. 201944,7046,1344,7045,8145,431.378.700
28 oct. 201945,5246,1945,4045,5545,18533.900
25 oct. 201944,1845,3544,1845,0244,651.773.200
24 oct. 201944,6844,8344,3044,4044,04867.000
23 oct. 201943,3944,9043,3944,4144,051.976.100
22 oct. 201946,9647,2243,5043,5743,211.900.900
21 oct. 201947,5347,9347,2447,2846,89406.800
18 oct. 201945,8847,1045,8846,9246,53525.400
17 oct. 201946,0446,2945,5646,2545,87306.400
16 oct. 201946,2846,8645,5945,8045,42377.500
15 oct. 201945,3246,6045,1246,3946,01412.200
14 oct. 201944,9445,4544,5945,2244,85295.900
11 oct. 201944,7245,6844,6945,2444,87650.700
10 oct. 201943,1043,8942,9143,7443,38651.100
09 oct. 201942,7743,0842,2942,8442,49352.400
08 oct. 201943,4143,7842,4042,4142,06358.700
07 oct. 201944,6044,9244,1544,1643,80310.000
04 oct. 201943,8744,7243,2744,6944,32584.000
03 oct. 201943,8443,9642,6243,7343,37565.400
02 oct. 201944,6644,9443,4644,0943,73652.700
01 oct. 201947,3247,5744,9845,2444,87556.100
30 sept. 201947,4047,4146,6446,8746,49379.700
27 sept. 201948,3648,9647,1447,2746,88461.100
26 sept. 201948,0748,1147,5547,8847,49503.700
25 sept. 201947,2348,4347,1848,3347,93381.300
24 sept. 201948,1648,3747,0747,2746,88575.500
23 sept. 201948,0648,5147,6748,1647,76456.400
20 sept. 201948,0548,8848,0248,3847,981.244.500
19 sept. 201948,6248,7847,6947,7347,34355.600
18 sept. 201948,0548,9547,8648,7948,39277.100
17 sept. 201949,1949,1948,2848,3647,96292.100
16 sept. 201948,5849,6748,5449,3748,96332.700
13 sept. 201948,7549,5448,2249,2648,86581.700
12 sept. 201947,9048,3447,1748,1147,71538.700
11 sept. 201948,7149,0647,6448,3747,97697.400
10 sept. 201947,6448,8347,4048,8348,43429.200
09 sept. 201945,7847,3945,4447,3246,93540.100
06 sept. 201945,5545,6745,0845,3244,95428.800
05 sept. 201945,0245,8545,0245,5745,20393.300
04 sept. 201944,0244,2943,7544,1443,78426.300
03 sept. 201944,2444,5443,3343,6543,29564.200
30 ago. 201944,5744,8744,2444,7644,39350.100
29 ago. 201943,7344,4043,6244,2743,91649.400
28 ago. 201942,7343,6242,6243,2042,85531.800
27 ago. 201944,0944,0942,7643,0042,65664.900
26 ago. 201944,1244,1243,2243,8943,53557.700
23 ago. 201944,7945,4843,5443,6343,27628.100
22 ago. 201945,9946,1444,9045,2444,87590.800
21 ago. 201945,9346,1745,3345,4945,12615.600
20 ago. 201946,0146,0145,4345,4945,12408.100
19 ago. 201946,7346,8546,2046,4046,02586.500
16 ago. 201945,2146,4044,7345,9345,55865.900
15 ago. 201946,2946,4044,7344,7744,40455.400
14 ago. 201946,8447,1845,8046,0045,62384.600
13 ago. 201947,3648,9247,1648,1447,74624.900
12 ago. 201947,3047,7346,5447,3546,96492.100
09 ago. 201947,6348,2347,2348,0347,64398.000
08 ago. 201947,0748,1846,9947,8947,50659.600
07 ago. 201946,1346,6645,3546,5246,14793.200
06 ago. 201947,0447,5446,1647,4047,01644.900
05 ago. 201947,6447,6445,6746,5146,13881.400
02 ago. 201949,0449,7247,9748,3547,95828.200
02 ago. 20190.4 Dividendo
01 ago. 201950,9451,6149,4949,7048,901.598.900
31 jul. 201951,2451,7350,9451,0050,17540.900
30 jul. 201950,4251,4150,3551,3950,56523.300
29 jul. 201951,1751,3150,5550,8149,99968.000
26 jul. 201951,0151,5050,8351,2650,43626.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines