Mercados españoles abiertos en 4 hrs 1 min

Webster Financial Corporation (WBS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,74+0,48 (+1,98%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept. 202023,9124,7923,9124,7424,74412.400
24 sept. 202024,1524,7523,6724,2624,26357.100
23 sept. 202024,8325,5124,0024,0224,02475.200
22 sept. 202025,6626,1524,5924,6524,65597.100
21 sept. 202026,4827,0725,3125,4625,46645.500
18 sept. 202027,5027,9527,2027,4727,471.413.900
17 sept. 202026,6827,7126,4927,5627,56547.800
16 sept. 202026,9327,6926,5927,2527,25566.300
15 sept. 202027,7027,7026,8727,0327,03294.700
14 sept. 202027,1927,8427,1027,6227,62729.400
11 sept. 202026,7827,1026,5127,0127,01385.400
10 sept. 202027,3327,9026,7626,7826,78517.800
09 sept. 202027,6727,6726,8227,2727,27468.900
08 sept. 202028,6428,7127,5127,5527,55593.600
04 sept. 202028,9329,6228,6729,3729,37752.600
03 sept. 202028,1029,3127,8628,0328,03475.100
02 sept. 202027,2927,9026,9927,7627,76535.900
01 sept. 202027,1827,8926,7927,4227,42410.200
31 ago. 202028,2228,2227,4027,5027,50541.000
28 ago. 202028,8728,8728,0728,1928,191.055.900
27 ago. 202028,1028,7727,8028,4928,49817.100
26 ago. 202028,7528,7627,9228,0828,08398.100
25 ago. 202029,0029,2028,3128,7128,71751.600
24 ago. 202027,5628,7227,1928,6828,68371.000
21 ago. 202027,5827,9627,1927,4127,41323.000
20 ago. 202027,7628,0327,5227,6427,64402.600
19 ago. 202027,9628,8327,7828,2228,22423.100
18 ago. 202029,3029,4427,9228,0528,05641.400
17 ago. 202029,4529,5729,1229,4129,41822.900
14 ago. 202028,4329,8728,3329,6529,65494.800
13 ago. 202028,6628,9428,2328,7428,74313.300
12 ago. 202030,3430,4728,5029,1229,12748.700
11 ago. 202029,9130,7329,3729,5229,52562.300
10 ago. 202028,4629,4428,2828,9328,93564.500
07 ago. 202026,7428,3126,6928,2928,291.294.800
06 ago. 202027,4627,8826,9327,0227,02762.300
05 ago. 202027,2428,0026,8927,9227,92540.200
04 ago. 202026,8527,1326,4626,7726,77545.700
04 ago. 20200.4 Dividendo
03 ago. 202027,2727,9226,9027,4627,06872.200
31 jul. 202027,2627,3726,8827,2726,87799.700
30 jul. 202026,5827,4625,9827,3926,99725.200
29 jul. 202026,4127,5726,1527,5427,14458.200
28 jul. 202026,0926,6726,0126,3826,00513.700
27 jul. 202026,8326,8626,0726,3125,93370.300
24 jul. 202027,5527,9927,0527,1026,71365.500
23 jul. 202026,4828,0426,4827,3326,93695.900
22 jul. 202026,4426,9626,1926,6526,26491.500
21 jul. 202025,4426,9825,2526,8926,50447.000
20 jul. 202025,2425,5324,7825,0824,71339.100
17 jul. 202026,6126,8525,5425,5725,20351.500
16 jul. 202026,7327,6226,4726,7326,34307.600
15 jul. 202026,2027,3426,1127,0826,69506.800
14 jul. 202025,7525,8624,8625,2124,84556.100
13 jul. 202026,2226,7225,3025,9025,52784.400
10 jul. 202024,4025,7924,3525,7225,35490.800
09 jul. 202025,2025,4123,7224,3724,02803.400
08 jul. 202025,5126,2524,8325,5025,13847.000
07 jul. 202026,8426,8425,5925,6625,29834.800
06 jul. 202027,7128,4226,8927,3126,91687.700
02 jul. 202028,1128,6726,7426,8526,46584.800
01 jul. 202028,7728,7927,0027,0526,66784.800
30 jun. 202027,3928,8027,3928,6128,19570.500
29 jun. 202026,6327,9626,5527,8127,40694.000
26 jun. 202027,2627,2725,8026,0425,661.153.100
25 jun. 202026,9828,1926,7928,0727,66598.600
24 jun. 202028,4328,6226,9427,1626,76933.500
23 jun. 202029,5729,7728,4128,6328,21700.500
22 jun. 202029,1029,3428,4428,8528,43639.400
19 jun. 202030,2930,4828,3929,5129,082.254.200
18 jun. 202029,4130,6129,1429,8029,37656.300
17 jun. 202031,2531,5329,8329,8529,42625.100
16 jun. 202032,3032,5230,5631,2030,751.160.100
15 jun. 202027,8730,5127,5029,9429,50903.400
12 jun. 202030,5530,7728,3729,6529,22753.700
11 jun. 202029,0030,5728,4128,4928,07758.900
10 jun. 202034,5034,6231,9231,9531,48727.500
09 jun. 202034,5035,6034,0134,9934,48970.500
08 jun. 202034,6635,7033,8735,6735,151.012.400
05 jun. 202034,6334,9533,0033,3232,831.032.900
04 jun. 202029,6731,3529,0031,1330,681.065.100
03 jun. 202028,7730,4828,7729,8229,391.232.300
02 jun. 202029,0229,2828,0328,2527,84772.800
01 jun. 202028,5029,2728,0628,5028,08692.800
29 may. 202028,4229,1527,6128,3027,891.231.200
28 may. 202030,2030,2728,7328,9728,551.978.600
27 may. 202029,5930,1428,7529,8029,37831.900
26 may. 202026,4428,4526,0328,0227,611.052.100
22 may. 202025,1225,5224,4524,7924,43618.100
21 may. 202024,6425,5124,4625,1224,75717.800
20 may. 202024,5125,2724,2724,8224,46943.100
19 may. 202024,7324,9823,6423,6623,32579.000
18 may. 202023,4825,4123,4625,1324,76656.000
15 may. 202022,0822,4221,6922,0321,71538.700
14 may. 202020,3822,4219,7622,3322,001.082.700
13 may. 202022,5522,6520,7921,1320,821.110.500
12 may. 202024,3924,6722,6522,7022,37994.700
11 may. 202025,2725,3024,0824,2823,931.051.100
08 may. 202025,3526,0425,2225,8825,50627.700
07 may. 202024,6625,6824,5124,6624,30549.600
*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