WBS - Webster Financial Corporation

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 feb. 202046,4146,9646,4046,8146,81229.798
18 feb. 202046,6146,8045,7546,0046,00707.000
14 feb. 202047,5147,5146,5446,7246,72638.300
13 feb. 202046,9247,6146,8947,5847,58164.100
12 feb. 202047,4647,7846,9347,3147,31232.000
11 feb. 202046,9947,7546,8646,8846,88301.800
10 feb. 202046,4146,7646,2846,6846,68336.400
10 feb. 20200.4 Dividendo
07 feb. 202047,6147,7046,8546,9946,59251.200
06 feb. 202048,9749,2748,0048,0147,60404.900
05 feb. 202047,6948,9947,6948,8548,43689.100
04 feb. 202046,2346,7746,0646,5146,11814.900
03 feb. 202045,2546,1245,2545,3644,97970.200
31 ene. 202045,5945,7144,8244,8644,48741.800
30 ene. 202045,5046,1545,2946,1145,72542.500
29 ene. 202047,4247,6345,9645,9645,57652.100
28 ene. 202047,4847,9847,0847,4147,01343.100
27 ene. 202047,6848,1146,9447,1046,70647.600
24 ene. 202049,6349,7748,3048,9048,48646.900
23 ene. 202049,5649,7247,6548,8748,451.415.800
22 ene. 202051,7452,2051,3351,6051,16630.800
21 ene. 202052,2952,5151,5851,6151,17303.600
17 ene. 202053,2153,5252,7052,7552,30398.800
16 ene. 202052,3452,9052,1752,8152,36564.900
15 ene. 202052,4552,6751,6451,9651,52607.600
14 ene. 202052,8753,2252,7452,9152,46346.400
13 ene. 202052,8353,0952,1852,9652,51341.100
10 ene. 202053,5153,5152,4452,5552,10331.600
09 ene. 202053,4853,6052,9553,6053,14271.400
08 ene. 202052,3353,4752,3153,1552,70311.700
07 ene. 202052,3952,7051,9552,1651,72381.400
06 ene. 202052,5152,6151,7452,5552,10375.300
03 ene. 202052,5153,4052,1253,1652,71475.300
02 ene. 202053,5253,7152,5853,3652,91372.200
31 dic. 201953,0553,6253,0553,3652,91395.600
30 dic. 201953,1253,3952,8553,0652,61265.700
27 dic. 201953,7053,7052,8152,8752,42239.400
26 dic. 201953,3653,5753,2253,3652,91252.600
24 dic. 201953,6353,6353,2653,3452,89144.600
23 dic. 201953,4553,7352,9753,5253,06211.100
20 dic. 201953,8354,0453,2353,2952,84986.200
19 dic. 201953,6453,8353,2453,4753,01346.000
18 dic. 201954,0054,0053,2453,5953,13431.700
17 dic. 201952,8453,6352,7053,5353,07466.900
16 dic. 201952,9953,2952,6052,7452,29476.000
13 dic. 201952,6053,0651,8752,3251,87572.200
12 dic. 201950,4152,9550,4152,8152,36660.800
11 dic. 201950,0050,3549,6250,1349,70229.900
10 dic. 201949,6750,2449,5549,9349,50240.000
09 dic. 201949,7350,0649,5249,7849,36526.100
06 dic. 201949,9150,4249,7049,7549,33430.000
05 dic. 201949,0749,5048,8649,0948,67320.900
04 dic. 201948,0049,1847,7848,9548,53480.300
03 dic. 201947,9247,9347,3447,8347,42507.900
02 dic. 201949,0849,4648,6348,7948,37589.200
29 nov. 201948,7149,1348,6248,6948,28259.500
27 nov. 201949,0749,1848,6249,0548,63282.600
26 nov. 201948,9649,2748,4248,7448,33602.600
25 nov. 201947,9549,4547,8049,2348,81601.400
22 nov. 201947,8048,0647,4647,7847,37268.700
21 nov. 201948,3648,3947,2247,5447,14412.900
20 nov. 201947,7048,3747,1648,0947,68665.300
19 nov. 201948,2448,2547,4348,0247,61481.000
18 nov. 201948,0048,0047,2047,9047,49314.900
15 nov. 201948,2948,4247,8748,2847,87382.300
14 nov. 201947,5247,9347,1847,8847,47334.200
13 nov. 201947,2647,8046,8947,5947,18263.900
12 nov. 201948,3348,4247,8348,0147,60392.600
11 nov. 201948,1348,4947,8848,2947,88378.800
08 nov. 201948,1548,7047,8948,6348,22494.100
08 nov. 20190.4 Dividendo
07 nov. 201947,9148,9447,7348,7047,89801.100
06 nov. 201948,0448,3147,1847,3846,59562.200
05 nov. 201946,7548,4246,7548,2647,46836.700
04 nov. 201946,1446,9245,9446,5145,74885.600
01 nov. 201944,7545,6344,5445,6344,87602.400
31 oct. 201945,5745,6443,5044,1043,37812.700
30 oct. 201946,4846,4845,1645,9945,221.032.200
29 oct. 201944,7046,1344,7045,8145,051.378.700
28 oct. 201945,5246,1945,4045,5544,79533.900
25 oct. 201944,1845,3544,1845,0244,271.773.200
24 oct. 201944,6844,8344,3044,4043,66867.000
23 oct. 201943,3944,9043,3944,4143,671.976.100
22 oct. 201946,9647,2243,5043,5742,841.900.900
21 oct. 201947,5347,9347,2447,2846,49406.800
18 oct. 201945,8847,1045,8846,9246,14525.400
17 oct. 201946,0446,2945,5646,2545,48306.400
16 oct. 201946,2846,8645,5945,8045,04377.500
15 oct. 201945,3246,6045,1246,3945,62412.200
14 oct. 201944,9445,4544,5945,2244,47295.900
11 oct. 201944,7245,6844,6945,2444,49650.700
10 oct. 201943,1043,8942,9143,7443,01651.100
09 oct. 201942,7743,0842,2942,8442,13352.400
08 oct. 201943,4143,7842,4042,4141,70358.700
07 oct. 201944,6044,9244,1544,1643,42310.000
04 oct. 201943,8744,7243,2744,6943,95584.000
03 oct. 201943,8443,9642,6243,7343,00565.400
02 oct. 201944,6644,9443,4644,0943,36652.700
01 oct. 201947,3247,5744,9845,2444,49556.100
30 sept. 201947,4047,4146,6446,8746,09379.700
*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