Mercados españoles cerrados en 6 hrs 49 min

Winnebago Industries, Inc. (WGO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,26-0,18 (-0,34%)
Al cierre: 01:00PM EDT
53,76 +0,50 (+0,94%)
Después del cierre: 03:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202453,6353,8252,9753,2653,26229.900
02 jul 202453,6553,8452,8653,4453,44494.000
01 jul 202454,2054,6352,8353,4153,41493.700
28 jun 202453,8554,7053,2754,2054,20796.500
27 jun 202452,8453,6352,3753,4753,47601.600
26 jun 202451,3452,7551,0252,7252,72779.700
25 jun 202453,8354,1051,7151,8951,89657.900
24 jun 202454,0855,5254,0054,1354,13668.300
21 jun 202453,5054,5653,5053,9953,992.189.000
20 jun 202453,7556,8953,1354,6954,691.579.300
18 jun 202456,1256,7555,5756,7056,70879.000
17 jun 202455,3556,8455,0156,3356,33753.900
14 jun 202456,1956,7354,8755,1055,10894.900
13 jun 202458,4258,8256,7856,9856,98740.400
12 jun 202459,3260,5958,1858,3558,35883.900
12 jun 20240.31 Dividendo
11 jun 202458,4958,6657,8258,0057,69462.300
10 jun 202459,0159,0658,1558,7858,47391.300
07 jun 202459,4760,0059,2459,6559,33200.100
06 jun 202460,0660,3658,7459,8659,54346.100
05 jun 202458,8960,3558,0560,0659,74556.400
04 jun 202460,3461,4359,6159,9559,63516.400
03 jun 202462,6962,8961,2262,2461,91318.500
31 may 202461,2762,4061,0762,0561,72389.400
30 may 202459,2061,0359,2060,8860,55463.900
29 may 202458,9159,2158,3058,6458,33421.800
28 may 202459,9060,4559,3359,5959,27326.000
24 may 202460,4560,4559,4659,8659,54369.300
23 may 202460,4160,4159,2159,8859,56433.800
22 may 202460,8461,3260,0560,2959,97468.400
21 may 202461,1261,4060,5161,2160,88347.200
20 may 202461,7562,4461,2061,4561,12345.200
17 may 202462,2962,4860,9661,7261,39510.800
16 may 202463,1963,2862,1662,2961,96433.800
15 may 202464,0764,0762,5463,1262,78447.500
14 may 202465,8365,8363,4363,5763,23377.400
13 may 202464,8466,0564,6664,6964,34407.800
10 may 202463,6364,2563,5164,1163,77362.900
09 may 202462,8063,6462,3763,3663,02430.300
08 may 202461,4163,3660,9962,8062,46550.000
07 may 202462,2262,6861,6361,7161,38454.500
06 may 202463,4363,9462,0262,2461,91471.800
03 may 202463,6764,4362,6562,7562,41609.800
02 may 202462,1862,7761,4862,6962,35349.600
01 may 202462,0363,1861,0061,4861,15501.700
30 abr 202462,5062,8861,5361,5861,25503.100
29 abr 202463,5463,8663,1963,2762,93367.900
26 abr 202462,4963,4562,4663,0762,73314.700
25 abr 202463,5763,6161,7762,5162,18556.400
24 abr 202464,6465,3464,0364,5864,23407.600
23 abr 202463,9965,2263,7864,9864,63363.200
22 abr 202462,9064,4662,5963,6863,34465.500
19 abr 202461,0162,7461,0162,5462,21500.400
18 abr 202461,1462,2860,8061,2860,95539.500
17 abr 202462,5762,5761,1461,1460,81515.700
16 abr 202462,7463,0361,7762,3862,05821.600
15 abr 202464,7664,8662,8663,1162,77609.100
12 abr 202465,0265,6564,4264,4364,09841.000
11 abr 202466,2666,8765,6765,6965,34586.300
10 abr 202468,1568,1566,2466,2665,91775.400
09 abr 202470,7671,1469,3969,6169,24492.200
09 abr 20240.31 Dividendo
08 abr 202470,5371,3170,3770,7070,01395.600
05 abr 202469,4470,3968,6370,0169,33571.400
04 abr 202471,4072,1569,3769,5068,83487.400
03 abr 202469,6970,9469,6970,5369,85540.300
02 abr 202472,0872,4770,1670,4069,72753.200
01 abr 202474,0074,0071,8372,8172,10529.400
28 mar 202472,2174,1072,2174,0073,28597.700
27 mar 202471,2172,2971,1572,2371,53769.400
26 mar 202470,3071,0569,8370,7670,07560.600
25 mar 202470,4470,9569,6869,7869,10612.500
22 mar 202469,0070,3767,5770,0669,38841.000
21 mar 202468,0070,5366,5169,5268,851.338.900
20 mar 202464,1565,7463,8265,4764,831.323.000
19 mar 202463,1064,0962,1863,7763,15700.300
18 mar 202464,7265,0963,4163,5062,88921.100
15 mar 202463,0065,1262,7364,8764,241.701.600
14 mar 202464,5964,8262,0362,8862,27799.500
13 mar 202463,8965,5163,8964,6564,02516.100
12 mar 202465,2465,4363,8364,0563,43615.500
11 mar 202464,1665,0463,3565,0364,40506.200
08 mar 202464,2965,3964,0464,3163,69525.600
07 mar 202463,9864,7063,0563,9263,30757.400
06 mar 202464,4366,0063,4564,1363,511.231.200
05 mar 202468,7968,8667,6068,2367,57726.100
04 mar 202470,9871,2568,9969,4468,77920.600
01 mar 202471,7372,0870,4371,9771,27375.200
29 feb 202471,3371,8870,8071,7371,03313.800
28 feb 202470,5271,5370,5070,6769,98390.700
27 feb 202471,0071,5570,6971,1570,46276.400
26 feb 202470,3971,4870,1270,1469,46305.600
23 feb 202470,8271,2770,1170,5569,87316.700
22 feb 202469,5571,1269,3170,6970,00327.500
21 feb 202469,0069,6368,5169,5668,88327.800
20 feb 202468,5969,5168,2069,2368,56563.100
16 feb 202469,3069,8368,8769,4668,79396.800
15 feb 202469,2770,5269,1770,0069,32349.300
14 feb 202468,3968,9267,1868,5467,87333.500
13 feb 202467,0967,7866,5367,4066,75568.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...