Mercados españoles cerrados

Westwood Holdings Group, Inc. (WHG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,99-0,06 (-0,50%)
A partir del 03:24PM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202411,8912,2011,0111,9911,9974.530
03 may 2024------
02 may 202412,4012,7212,3912,5412,5433.200
01 may 202412,3812,8512,3812,5912,591600
30 abr 202412,6612,7712,3412,4412,4426.800
29 abr 202412,7912,9512,7512,7712,776100
26 abr 202412,8113,1012,8112,8112,812400
25 abr 202412,9413,1112,9413,0513,053000
24 abr 202412,9513,0512,9513,0513,052300
23 abr 202412,8813,0512,8412,8812,882600
22 abr 202412,9713,1512,6812,8512,856600
19 abr 202412,8112,9812,6912,8512,857400
18 abr 202412,6512,9012,6212,8012,805600
17 abr 202412,8812,9112,5612,5612,569600
16 abr 202412,9913,0212,8912,9612,965900
15 abr 202413,4013,4012,5512,9112,9117.600
12 abr 202413,2913,6313,2113,3513,358300
11 abr 202413,2413,3113,2113,2113,213900
10 abr 202413,3613,3813,0813,3213,323000
09 abr 202413,1913,4413,1213,3413,3412.100
08 abr 202412,9012,9512,9012,9512,951700
05 abr 202413,2413,2412,9113,0113,015900
04 abr 202413,2213,4913,1013,2213,225800
03 abr 202412,9913,2212,8313,2213,229300
02 abr 202413,0013,0612,6612,9712,9712.900
01 abr 202412,5913,4412,5913,0813,0829.200
28 mar 202412,7412,7412,1112,3212,328300
27 mar 202412,7812,7912,2212,6112,6113.900
26 mar 202412,5412,8012,3212,8012,8023.100
25 mar 202412,1312,3312,0312,2912,2921.900
22 mar 202412,1612,2612,1112,2012,205100
21 mar 202412,4212,4212,1512,1712,174700
20 mar 202412,3312,4812,2612,3112,315500
19 mar 202412,6412,6412,3312,3612,3611.500
18 mar 202412,7512,9412,4012,7212,7224.000
15 mar 202411,8712,9111,7912,9112,9149.200
14 mar 202411,8311,9611,6811,8311,8314.400
13 mar 202411,6911,9411,6911,7611,769600
12 mar 202411,9211,9711,7011,7411,7414.400
11 mar 202411,9212,1011,9211,9211,9220.800
08 mar 202411,9612,0011,8412,0012,0012.400
07 mar 202411,9612,0211,8211,9811,9831.500
06 mar 202412,1712,1711,8512,0112,0123.700
05 mar 202412,0512,1712,0012,0512,0518.200
04 mar 202412,0612,3011,7411,9911,9927.800
01 mar 202412,2812,2812,0012,0512,056100
29 feb 202411,9512,2211,9512,1212,128500
29 feb 20240.15 Dividendo
28 feb 202412,1712,3712,1212,1812,033800
27 feb 202412,1512,3311,9912,1011,957700
26 feb 202412,0012,3111,8012,2112,0617.900
23 feb 202412,0512,1311,9712,0011,855400
22 feb 202412,0712,1812,0012,1311,9813.700
21 feb 202412,1412,3011,9812,0911,948800
20 feb 202412,4512,9012,1112,1111,9625.600
16 feb 202412,4912,7112,3412,3612,2126.600
15 feb 202412,0512,5512,0512,4912,3412.000
14 feb 202411,9912,3011,9012,3012,154900
13 feb 202412,2512,2511,9812,0011,859500
12 feb 202411,9012,5011,7912,2412,0916.400
09 feb 202412,0012,0011,7111,9811,835700
08 feb 202411,6711,9811,6711,8311,682500
07 feb 202411,8912,2111,8912,0011,8512.300
06 feb 202412,1512,2211,8912,0811,934200
05 feb 202412,0412,1911,6712,1011,9535.900
02 feb 202412,0112,1511,9612,1512,002900
01 feb 202412,3012,4012,0512,1512,0010.500
31 ene 202412,2512,3712,0012,3012,157200
30 ene 202412,0512,2512,0512,2512,103600
29 ene 202411,9812,2211,9012,1011,9513.600
26 ene 202412,0812,3912,0812,2312,085000
25 ene 202412,1012,1811,6712,1411,994500
24 ene 202411,7512,0511,7012,0111,869800
23 ene 202411,4011,7411,4011,6611,524000
22 ene 202411,2511,6511,1111,3211,1812.700
19 ene 202411,1911,2711,1211,2711,134000
18 ene 202411,1311,1811,1311,1611,021900
17 ene 202411,0711,1411,0711,1310,995400
16 ene 202411,4611,5011,0011,0710,9324.300
12 ene 202411,3711,5511,1911,5111,377200
11 ene 202411,4811,5211,0511,3511,215200
10 ene 202411,6611,6611,4511,4511,316100
09 ene 202411,7511,7711,5711,7611,622900
08 ene 202411,9611,9611,6911,8211,6717.500
05 ene 202412,4412,4411,8811,9611,8116.000
04 ene 202412,6512,6512,2612,3512,2010.800
03 ene 202412,7412,7412,4312,6312,476000
02 ene 202412,5212,7312,2812,7112,5514.700
29 dic 202312,4712,6812,4712,5712,4210.500
28 dic 202312,4812,5612,4512,4712,328100
27 dic 202312,4212,4712,3112,4112,263700
26 dic 202312,2512,4512,2512,4312,288400
22 dic 202312,0412,2111,9312,1211,9722.300
21 dic 202311,9312,2511,7812,0011,8522.300
20 dic 202311,8511,9211,7811,9211,7715.000
19 dic 202311,8611,9111,8011,8511,709500
18 dic 202312,0012,0011,7411,9011,7528.000
15 dic 202311,3711,9911,3411,9711,8245.900
14 dic 202311,3211,7111,3211,4411,3028.200
13 dic 202311,2611,3911,0011,2011,0656.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...