Mercados españoles cerrados

Whirlpool Corporation (WHR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
119,63+1,74 (+1,48%)
Al cierre: 04:00PM EDT
119,21 -0,42 (-0,35%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024118,11119,88118,11119,63119,631.092.100
27 mar 2024113,57118,47113,48117,89117,891.503.000
26 mar 2024114,26114,67112,20112,23112,23848.300
25 mar 2024111,13115,73111,13113,43113,431.343.300
22 mar 2024111,95111,95110,73110,83110,83604.400
21 mar 2024110,00112,87109,61111,71111,711.091.800
20 mar 2024107,42110,36106,51109,66109,661.121.200
19 mar 2024105,00107,72105,00107,40107,40815.800
18 mar 2024105,83107,87104,75105,19105,191.426.400
15 mar 2024104,98107,45104,53105,12105,1214.710.300
14 mar 2024108,09108,35104,96105,68105,681.254.700
13 mar 2024107,96109,29107,75108,69108,691.003.400
12 mar 2024108,60109,35107,24107,78107,78810.300
11 mar 2024108,75109,71107,53108,66108,66939.000
08 mar 2024108,59109,57107,69109,33109,33903.600
07 mar 2024107,00108,78107,00108,14108,141.205.500
06 mar 2024103,53106,95102,65106,28106,281.508.700
05 mar 2024105,57107,40102,98103,13103,132.204.300
04 mar 2024107,21107,83106,02106,55106,551.771.200
01 mar 2024107,59107,64105,80106,81106,81968.400
29 feb 2024106,59107,83106,30107,39107,391.264.000
29 feb 20241.75 Dividendo
28 feb 2024107,28108,55107,13107,63105,881.278.000
27 feb 2024108,67109,61107,45107,82106,071.258.900
26 feb 2024109,62110,51107,30107,35105,601.535.200
23 feb 2024111,50112,07110,55110,56108,761.063.500
22 feb 2024111,02112,29110,21111,47109,66908.900
21 feb 2024109,49110,14108,88110,01108,22634.200
20 feb 2024107,50110,12107,24109,40107,62675.000
16 feb 2024108,22109,64107,72108,16106,40748.600
15 feb 2024109,47110,75109,36109,80108,01660.500
14 feb 2024108,15109,77107,12108,81107,04997.100
13 feb 2024108,59109,36105,96106,94105,201.553.200
12 feb 2024109,29113,25109,19112,12110,301.645.300
09 feb 2024109,73110,43108,64109,06107,29687.700
08 feb 2024109,39110,57109,03110,19108,40910.600
07 feb 2024110,18110,32107,89109,05107,28866.000
06 feb 2024108,00109,49107,75109,23107,45735.300
05 feb 2024109,14109,59107,50108,20106,441.033.500
02 feb 2024110,01111,42107,81110,44108,641.673.900
01 feb 2024110,50111,86109,37111,40109,591.274.600
31 ene 2024110,23113,95109,10109,52107,742.759.100
30 ene 2024112,25113,16109,63110,01108,224.092.100
29 ene 2024116,63118,77115,96117,79115,871.630.600
26 ene 2024115,65117,40115,20115,96114,071.120.200
25 ene 2024110,97114,47110,76114,27112,41989.400
24 ene 2024111,56112,47109,57110,36108,571.004.800
23 ene 2024114,50114,89111,20111,56109,751.037.700
22 ene 2024113,17115,42112,81114,25112,39874.500
19 ene 2024112,34113,56110,80112,62110,79697.600
18 ene 2024112,74112,91111,00112,39110,56708.200
17 ene 2024111,28113,21111,10112,08110,26712.600
16 ene 2024113,16114,00111,49112,63110,801.547.500
12 ene 2024121,19121,57113,43114,16112,301.603.000
11 ene 2024120,10120,47117,35120,36118,40716.400
10 ene 2024121,06121,29119,60120,64118,68485.400
09 ene 2024120,73121,72120,21120,88118,91533.200
08 ene 2024120,98122,61120,38121,94119,96696.500
05 ene 2024117,69121,44117,69120,95118,981.015.000
04 ene 2024117,55118,58117,04118,16116,24619.300
03 ene 2024121,34121,59117,50117,87115,95866.600
02 ene 2024121,07124,06120,74122,90120,90713.200
29 dic 2023122,54124,37121,47121,77119,79740.200
28 dic 2023122,00123,61121,86123,04121,04576.500
27 dic 2023122,15123,54121,60122,50120,51647.300
26 dic 2023119,50122,14119,03121,78119,80642.800
22 dic 2023118,37119,72118,37119,13117,19546.600
21 dic 2023117,62118,43116,35118,34116,42563.200
20 dic 2023119,13119,99116,44116,66114,76562.800
19 dic 2023118,91120,48118,87119,84117,89595.400
18 dic 2023119,06119,52117,40117,88115,96646.200
15 dic 2023122,23122,65118,07119,05117,112.029.200
14 dic 2023117,38125,68117,38122,62120,632.163.200
13 dic 2023109,40114,88108,72114,75112,88868.200
12 dic 2023109,96110,51108,53109,85108,06751.400
11 dic 2023110,40111,48109,30109,81108,02905.400
08 dic 2023110,98112,38110,20111,39109,58827.800
07 dic 2023109,20111,08108,10110,93109,131.061.300
06 dic 2023108,75110,50108,25109,22107,44933.600
05 dic 2023110,69110,73108,05108,09106,33874.800
04 dic 2023113,17114,20111,50111,93110,111.010.300
01 dic 2023109,17114,38108,84113,68111,831.252.100
30 nov 2023109,74111,11108,35108,90107,134.858.600
29 nov 2023109,16110,88108,67109,63107,851.061.400
28 nov 2023108,05108,80106,79108,33106,57950.500
27 nov 2023108,38109,57107,00108,39106,631.014.700
24 nov 2023108,62109,18107,46109,18107,40412.100
22 nov 2023109,72110,00108,20108,91107,141.264.600
21 nov 2023109,89110,16107,09108,62106,851.043.600
20 nov 2023112,78112,78110,26111,38109,57927.600
17 nov 2023113,32113,42111,06112,49110,66593.800
16 nov 2023112,95113,99111,07112,28110,45911.700
16 nov 20231.75 Dividendo
15 nov 2023113,56115,64113,10114,96111,371.310.600
14 nov 2023111,27115,95110,75113,03109,501.217.700
13 nov 2023109,27109,69107,17107,25103,90774.200
10 nov 2023108,67109,80107,16109,79106,36747.500
09 nov 2023112,72112,72107,74107,93104,56799.000
08 nov 2023111,39112,44110,48112,16108,66537.700
07 nov 2023110,51111,82110,01110,97107,50625.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...