Mercados españoles cerrados en 1 hr 14 mins

WEX Inc. (WEX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
233,47+2,83 (+1,23%)
A partir del 10:16AM EDT. Mercado abierto.
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 2024230,87233,76229,14233,47233,4716.708
22 abr 2024231,34233,28229,48230,64230,64315.700
19 abr 2024230,54231,93228,48230,48230,48219.000
18 abr 2024230,21232,44229,23229,90229,90222.400
17 abr 2024235,65235,65229,41229,87229,87256.400
16 abr 2024233,16235,83232,41233,52233,52180.700
15 abr 2024239,08239,30232,55232,94232,94173.600
12 abr 2024239,66241,77234,66235,88235,88258.500
11 abr 2024240,64241,05237,80240,10240,10291.900
10 abr 2024235,42241,01235,42240,58240,58261.400
09 abr 2024240,45241,70237,72239,87239,87191.500
08 abr 2024241,17241,84239,80240,22240,22359.400
05 abr 2024238,55242,44238,34239,58239,58323.600
04 abr 2024244,04244,04235,02237,83237,83250.700
03 abr 2024238,72243,19238,06242,22242,22303.000
02 abr 2024235,53238,54234,89238,46238,46229.900
01 abr 2024236,01238,12234,13237,31237,31215.900
28 mar 2024234,60238,79234,30237,53237,53214.700
27 mar 2024238,12238,12231,89233,88233,88242.500
26 mar 2024235,39237,52233,98236,41236,41260.600
25 mar 2024233,46235,43232,93234,35234,35105.800
22 mar 2024236,17236,50233,68233,86233,86131.800
21 mar 2024236,87239,18236,10236,78236,78150.700
20 mar 2024235,00236,16232,90235,99235,99149.700
19 mar 2024233,24235,24232,69234,74234,74186.300
18 mar 2024232,23234,44230,50233,28233,28180.100
15 mar 2024231,33235,57231,33232,20232,20407.500
14 mar 2024233,88235,25232,30233,95233,95182.700
13 mar 2024232,79235,58232,56233,39233,39189.300
12 mar 2024231,57234,07230,43232,57232,57254.200
11 mar 2024228,02230,74226,59230,47230,47283.000
08 mar 2024229,60232,76228,59228,84228,84270.200
07 mar 2024227,29229,78226,14229,09229,09354.400
06 mar 2024225,99228,79224,87225,65225,65336.600
05 mar 2024220,51225,28220,51223,94223,94388.700
04 mar 2024221,29224,50221,29221,98221,98260.500
01 mar 2024220,38222,38219,28220,12220,12277.300
29 feb 2024219,59220,98218,51219,73219,73346.500
28 feb 2024219,41220,87218,16218,33218,33252.200
27 feb 2024221,43221,85219,25220,43220,43190.600
26 feb 2024221,02224,17221,02221,43221,43195.800
23 feb 2024221,08223,14219,63222,12222,12183.400
22 feb 2024222,44223,12219,61220,31220,31228.100
21 feb 2024219,70221,52218,95221,04221,04300.800
20 feb 2024218,49220,75217,38220,40220,40283.300
16 feb 2024224,61224,61220,93221,28221,28313.600
15 feb 2024218,90224,25217,44224,14224,14429.500
14 feb 2024212,95216,05211,99215,77215,77302.300
13 feb 2024206,58212,64204,83210,94210,94390.800
12 feb 2024211,73211,74208,38210,35210,35399.800
09 feb 2024207,07213,14207,07212,14212,14505.200
08 feb 2024202,38213,61201,37207,03207,031.041.800
07 feb 2024200,00204,08197,38202,38202,38531.700
06 feb 2024198,28200,16192,09199,47199,47660.700
05 feb 2024205,16205,16198,75198,79198,79578.500
02 feb 2024204,35209,75204,35207,25207,25215.900
01 feb 2024205,25206,67203,03206,30206,30277.200
31 ene 2024209,69210,95204,22204,39204,39210.300
30 ene 2024208,34210,77208,26209,59209,59367.500
29 ene 2024206,30209,83206,30209,69209,69276.200
26 ene 2024206,73208,31205,90207,18207,18227.900
25 ene 2024205,00206,54204,29206,38206,38202.800
24 ene 2024204,00204,47201,00203,67203,67329.400
23 ene 2024204,69205,45201,61202,56202,56314.000
22 ene 2024203,00205,87201,86203,93203,93318.000
19 ene 2024198,87201,89197,66201,55201,55256.600
18 ene 2024197,36198,63194,89198,03198,03314.100
17 ene 2024195,46197,17194,00196,07196,07435.100
16 ene 2024196,19198,49195,52198,38198,38205.000
12 ene 2024199,88200,38197,34198,02198,02244.700
11 ene 2024198,15198,82196,55198,31198,31267.200
10 ene 2024198,90199,75196,31197,87197,87270.700
09 ene 2024198,57199,92197,90198,57198,57225.100
08 ene 2024198,34200,16196,77199,79199,79335.700
05 ene 2024196,84200,79196,44197,91197,91365.200
04 ene 2024193,91196,91193,12196,56196,56613.600
03 ene 2024193,17195,99191,45194,40194,40350.700
02 ene 2024193,68195,59193,61195,37195,37263.900
29 dic 2023195,98197,66194,40194,55194,55222.500
28 dic 2023195,71197,81195,71196,49196,49114.300
27 dic 2023195,83197,67193,87196,45196,45147.600
26 dic 2023195,07196,23194,31195,38195,38112.400
22 dic 2023194,34196,35194,03194,73194,73148.200
21 dic 2023190,91194,62189,44194,13194,13344.100
20 dic 2023192,61195,25189,82189,91189,91366.500
19 dic 2023191,63194,57190,93193,16193,16308.600
18 dic 2023189,62190,92187,47190,27190,27220.900
15 dic 2023189,05191,69187,42188,52188,52607.700
14 dic 2023185,58190,25185,58189,87189,87475.900
13 dic 2023179,04183,63178,42183,55183,55200.000
12 dic 2023180,77181,97178,16178,94178,94209.200
11 dic 2023180,38183,14180,06180,85180,85236.200
08 dic 2023177,53180,85176,14180,43180,43484.900
07 dic 2023177,44178,56176,40177,57177,57198.100
06 dic 2023183,41183,41176,72177,21177,21282.100
05 dic 2023180,12180,85178,60180,10180,10257.300
04 dic 2023180,67183,98180,28181,03181,03262.500
01 dic 2023176,68182,02176,68181,87181,87230.900
30 nov 2023175,60177,81174,97176,58176,58553.400
29 nov 2023176,77179,24175,02175,31175,31289.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...