Mercados españoles abiertos en 3 hrs 50 min

Webster Financial Corporation (WBS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,88-2,29 (-4,85%)
Al cierre: 04:00PM EDT
44,90 +0,03 (+0,06%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202445,8246,0844,5144,8844,882.897.900
22 abr 202446,5547,3946,1447,1747,171.190.000
19 abr 202445,1046,4245,0046,3946,391.208.500
18 abr 202445,4445,7644,9045,2745,271.073.800
17 abr 202445,7045,9345,2845,4045,40650.100
16 abr 202445,5645,6045,0145,3445,341.321.300
15 abr 202446,6647,2645,5745,8345,83865.600
12 abr 202446,0946,6245,9946,2346,231.305.000
11 abr 202447,0847,1846,3946,6846,681.222.500
10 abr 202447,7047,7046,2446,9146,912.375.100
09 abr 202448,6949,0748,2848,6148,61997.000
08 abr 202448,0949,0548,0048,7948,79937.900
05 abr 202447,8748,2347,7747,9947,99756.300
04 abr 202449,1249,2147,9248,0248,021.021.600
03 abr 202448,4249,0448,2848,5048,501.062.600
02 abr 202449,0149,2148,3648,4748,47983.200
01 abr 202450,8150,8149,4149,5449,54800.100
28 mar 202450,9251,2450,6150,7750,771.017.900
27 mar 202449,7250,8449,7150,8150,81872.600
26 mar 202450,3650,4049,4349,5449,54699.100
25 mar 202449,5650,2849,5650,0050,00543.700
22 mar 202450,9651,3549,5349,5649,56769.700
21 mar 202450,0051,0749,8050,8850,881.471.100
20 mar 202448,0949,9947,8949,7149,711.006.100
19 mar 202447,7848,5047,7648,2948,29729.900
18 mar 202448,2048,3647,6747,9547,951.060.700
15 mar 202447,8148,7647,8148,0348,032.009.800
14 mar 202448,8449,2847,9248,1048,101.087.000
13 mar 202448,6849,5948,6849,1349,13789.200
12 mar 202448,9149,1148,2648,5948,59512.300
11 mar 202448,5549,1448,3048,8148,81600.000
08 mar 202449,6049,8048,5648,6948,69880.100
07 mar 202449,5349,8648,8048,8248,821.187.200
06 mar 202449,0849,6147,4948,9648,961.851.800
05 mar 202446,9549,2746,8649,1349,131.185.400
04 mar 202447,9348,4946,8047,2047,201.347.300
01 mar 202446,7947,4245,9747,2647,261.131.100
29 feb 202447,7448,3747,2747,6447,641.213.300
28 feb 202447,1647,7347,0447,0747,071.128.000
27 feb 202447,1347,8047,0147,7947,79639.500
26 feb 202446,9747,4846,6246,6946,69774.700
23 feb 202447,1847,4546,7147,2047,20597.000
22 feb 202447,1947,8446,7547,1147,11498.900
21 feb 202446,9047,2546,3047,1547,15916.400
20 feb 202446,6547,5646,5347,2147,21729.900
16 feb 202447,6348,0447,2647,2847,28963.100
15 feb 202447,2648,5747,2648,1448,141.064.600
14 feb 202446,7447,0946,0947,0447,041.010.000
13 feb 202445,8746,5845,3546,0646,061.404.200
12 feb 202446,7248,1646,6847,4847,481.020.600
09 feb 202445,5546,7745,0846,7446,741.093.500
08 feb 202445,0846,1444,8145,6045,601.623.500
07 feb 202446,4446,5244,5445,4345,432.321.400
06 feb 202447,0847,5245,6046,1446,142.461.100
05 feb 202447,0947,6746,6247,0647,061.309.900
02 feb 202446,1947,9846,0947,6247,621.722.200
02 feb 20240.4 Dividendo
01 feb 202449,8250,0045,4947,1746,772.834.500
31 ene 202450,5251,2849,4449,4849,062.209.500
30 ene 202452,4152,7752,1552,3751,93956.800
29 ene 202451,2052,5751,0052,5652,111.052.200
26 ene 202451,6952,1051,1951,2150,78818.500
25 ene 202451,9452,2450,7951,4551,011.185.700
24 ene 202450,8052,4250,7451,4150,971.470.200
23 ene 202451,0051,6049,9549,9649,541.386.400
22 ene 202450,4951,3450,3551,1450,711.337.600
19 ene 202449,0350,3548,8450,3249,89723.200
18 ene 202449,1449,5148,5549,1148,69649.300
17 ene 202448,6149,4148,2948,7948,38784.600
16 ene 202448,8949,4948,6149,4749,051.004.800
12 ene 202450,6950,9749,3849,7549,33764.000
11 ene 202450,8351,1449,7550,2249,791.556.500
10 ene 202450,8251,1650,1750,9850,55814.400
09 ene 202450,4650,8950,2250,8650,43981.000
08 ene 202451,1251,4950,7551,3950,95619.500
05 ene 202449,8651,8149,7151,4851,042.013.100
04 ene 202449,1350,6548,9750,2349,801.239.000
03 ene 202450,5150,9449,6049,7949,37861.200
02 ene 202450,2251,8550,0051,2750,841.196.900
29 dic 202351,4151,5750,7450,7650,33718.600
28 dic 202351,0651,6751,0651,5851,14608.300
27 dic 202351,5151,7951,0151,3250,88515.000
26 dic 202350,9851,7350,6551,5651,12648.500
22 dic 202351,1751,6350,4950,6650,23872.800
21 dic 202350,8551,1350,3250,7850,35751.000
20 dic 202350,8751,4850,2950,3249,891.009.400
19 dic 202350,6951,5650,3751,1650,731.091.400
18 dic 202351,3751,8550,4250,5150,081.413.600
15 dic 202352,8452,9850,8051,0750,643.346.100
14 dic 202351,4253,3951,0053,1752,721.918.800
13 dic 202347,6950,2347,4150,1549,721.646.400
12 dic 202347,9148,0647,5247,6747,271.039.000
11 dic 202347,7248,2547,5348,0247,61743.200
08 dic 202347,0447,9946,5947,9047,49852.300
07 dic 202347,0347,2546,6346,9946,59912.200
06 dic 202347,3448,3146,6646,7046,30989.100
05 dic 202347,1447,3846,6846,7046,30908.800
04 dic 202346,3147,5846,3147,4847,081.479.900
01 dic 202344,7947,2944,4746,8046,401.829.300
30 nov 202344,6345,4743,9744,8544,4711.314.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...