Mercados españoles cerrados en 5 hrs 18 min

Cactus, Inc. (WHD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,30+1,76 (+3,55%)
Al cierre: 04:00PM EDT
50,79 -0,51 (-0,99%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202450,6551,9350,3051,3051,30623.700
01 may 202449,8250,4949,3049,5449,54606.600
30 abr 202452,1952,2649,6349,6449,64460.800
29 abr 202451,6952,6051,3352,4852,48364.800
26 abr 202451,5052,2051,5051,8051,80434.900
25 abr 202452,1252,2451,0051,7351,73637.600
24 abr 202452,4552,7451,8152,3252,32693.000
23 abr 202451,0052,8350,5952,5852,58599.600
22 abr 202450,1851,5549,6751,2351,23644.000
19 abr 202448,9950,6748,9450,5850,58391.300
18 abr 202449,6850,5549,1149,1749,17440.700
17 abr 202449,8550,6349,3549,4049,40444.500
16 abr 202450,1150,7249,6749,9449,94649.600
15 abr 202450,9251,2350,1050,3350,33353.400
12 abr 202452,7753,0950,4750,9350,93518.400
11 abr 202452,2952,3451,2452,2552,25434.700
10 abr 202451,0652,5650,7852,2352,23636.200
09 abr 202451,7452,0651,2451,6451,64333.300
08 abr 202452,4152,6551,2151,4051,40369.800
05 abr 202450,5952,1350,4152,1252,12377.600
04 abr 202451,4751,6350,4050,5950,59534.100
03 abr 202449,6051,6149,2051,3651,36805.500
02 abr 202449,8650,1648,8049,4349,43528.000
01 abr 202450,4350,4549,5749,6449,64311.000
28 mar 202450,2550,9449,9650,0950,09541.100
27 mar 202449,5350,0849,4249,8049,80560.200
26 mar 202450,1650,3849,4349,6149,61482.100
25 mar 202449,3150,8149,3149,8049,80555.700
22 mar 202449,1949,5149,0449,2649,26453.000
21 mar 202448,2149,4048,2149,1749,17396.400
20 mar 202447,6148,4746,8248,1448,14656.800
19 mar 202447,4148,2247,3847,8847,88604.500
18 mar 202447,9748,3047,3547,4147,41496.100
15 mar 202448,1948,9847,6747,7847,781.131.400
14 mar 202447,6148,3747,3548,3148,31547.000
13 mar 202447,2348,1647,2347,6547,65495.100
12 mar 202446,5647,0345,9946,7846,78370.400
11 mar 202446,3947,0046,1546,6046,60517.600
08 mar 202447,0847,2045,9446,5346,53541.400
07 mar 202445,4047,0745,2646,9046,90823.600
06 mar 202445,0646,0044,5745,1745,17400.600
05 mar 202445,2045,6444,8145,1045,10545.000
04 mar 202445,9746,1745,1045,3245,32606.700
01 mar 202446,5147,1745,6146,0246,021.031.600
29 feb 202448,4451,0544,7945,9045,901.374.100
28 feb 202445,2746,0845,0145,6845,68583.400
27 feb 202445,6546,0345,3845,5045,50419.000
26 feb 202445,5346,0044,9345,1845,18535.300
23 feb 202445,1145,9944,7145,8745,87343.100
23 feb 20240.12 Dividendo
22 feb 202445,4746,0445,1545,8045,68578.800
21 feb 202445,6646,5945,3245,9845,86464.900
20 feb 202445,8946,3344,9645,4645,34498.200
16 feb 202445,9647,1545,5246,1746,05775.000
15 feb 202443,4245,9543,2445,9545,83760.900
14 feb 202443,3643,7042,5243,1543,04518.100
13 feb 202443,0543,3841,8042,8242,71884.500
12 feb 202443,4044,0843,1643,5443,43752.600
09 feb 202443,2543,8042,9343,1443,03470.900
08 feb 202442,6443,7342,5243,3843,27561.000
07 feb 202442,3943,0142,0142,7142,60445.900
06 feb 202441,2042,8041,2042,4742,36669.500
05 feb 202440,8441,1640,2840,9840,87568.100
02 feb 202442,3342,4941,1641,3441,23547.500
01 feb 202442,7943,1041,8742,6342,52592.500
31 ene 202444,0644,1342,1242,4442,33969.100
30 ene 202441,7744,2840,5843,9943,871.076.700
29 ene 202441,8242,3941,3842,3442,23439.000
26 ene 202441,5742,2441,4742,0841,97420.800
25 ene 202440,9641,5240,2641,5041,39611.900
24 ene 202439,6940,8239,1040,5640,45535.200
23 ene 202439,5139,8038,7939,1239,02623.400
22 ene 202438,6339,7638,2739,2739,17831.900
19 ene 202438,8439,0638,1538,4538,35598.100
18 ene 202438,2138,7237,5838,5938,49898.900
17 ene 202438,4539,0437,8938,1138,01807.600
16 ene 202440,0640,3138,9839,2239,12624.700
12 ene 202441,1141,3140,3140,5240,41552.500
11 ene 202440,4540,4539,7240,1240,01720.500
10 ene 202440,2540,8239,8240,3040,19989.800
09 ene 202441,7941,7940,1540,5140,40731.600
08 ene 202442,0042,0041,1041,9841,87630.800
05 ene 202443,3143,8543,0343,4243,31644.800
04 ene 202445,0345,8043,0743,0742,96852.600
03 ene 202444,3145,5043,7544,8044,68900.800
02 ene 202445,7146,1243,9344,2044,08793.400
29 dic 202345,6345,6845,3545,4045,28519.500
28 dic 202345,9446,2545,6145,6945,57435.400
27 dic 202346,2446,7546,1646,4146,29359.500
26 dic 202346,3746,6845,9946,4346,31328.100
22 dic 202346,0246,3745,3545,6645,54734.600
21 dic 202344,6945,5044,5445,4945,37679.700
20 dic 202344,6345,4744,2744,5044,38678.600
19 dic 202344,5545,0044,3744,5244,40716.700
18 dic 202344,8145,1043,8444,3844,26618.400
15 dic 202343,6544,1242,9844,0343,912.349.800
14 dic 202342,7843,8642,2943,7243,61640.700
13 dic 202341,1542,0340,4641,9741,86825.800
12 dic 202340,6041,1340,1140,9440,83999.400
11 dic 202341,4542,4441,1041,3541,24655.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...