Mercados españoles cerrados

Encore Wire Corporation (WIRE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
281,91+0,66 (+0,23%)
A partir del 03:10PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024281,60282,83281,25281,91281,91202.804
14 may 2024281,98282,25280,97281,25281,2585.800
13 may 2024282,50282,50280,50280,50280,50234.100
10 may 2024280,62281,90280,00280,90280,90151.100
09 may 2024281,27282,23279,91280,36280,36137.600
08 may 2024280,70282,34280,45281,02281,02111.300
07 may 2024282,00282,83280,10281,20281,20121.200
06 may 2024283,37284,00280,00280,94280,94194.700
03 may 2024282,14284,63280,85283,04283,04170.100
02 may 2024281,83283,00280,81280,82280,82165.800
01 may 2024281,29284,20279,77281,00281,00198.400
30 abr 2024283,82284,60279,11279,36279,36329.500
29 abr 2024285,15286,30283,00283,03283,03208.300
26 abr 2024284,06287,40284,02284,89284,89288.600
25 abr 2024282,68285,78281,71284,06284,06233.500
24 abr 2024284,80287,00282,41282,41282,41495.800
23 abr 2024284,89286,13283,25283,60283,60339.600
22 abr 2024286,71288,49283,09283,09283,09542.000
19 abr 2024285,17288,00283,23284,40284,40623.600
18 abr 2024287,74289,09284,99287,00287,00863.600
17 abr 2024289,88290,00286,33287,23287,23960.000
16 abr 2024290,00290,62288,38289,70289,701.190.000
15 abr 2024288,96295,90287,99291,23291,233.098.200
12 abr 2024259,40261,33256,73260,98260,98136.000
11 abr 2024257,88261,32254,87260,45260,45110.400
10 abr 2024256,39259,78250,99258,30258,30129.200
09 abr 2024268,88269,69260,51261,11261,11157.500
08 abr 2024271,90271,90268,48269,27269,27112.600
05 abr 2024264,67271,09264,11268,65268,65173.300
04 abr 2024269,34271,36263,57263,95263,95200.000
04 abr 20240.02 Dividendo
03 abr 2024262,42269,06257,20267,30267,28153.300
02 abr 2024263,90263,90257,62262,42262,40217.000
01 abr 2024263,99267,64261,49267,40267,38200.700
28 mar 2024254,82264,01253,94262,78262,76220.900
27 mar 2024251,53256,35251,47253,19253,17167.100
26 mar 2024246,86250,50244,01249,05249,03178.300
25 mar 2024247,52247,95242,59245,03245,01146.700
22 mar 2024247,91248,09244,40246,65246,63113.100
21 mar 2024240,73249,28240,73248,63248,61165.700
20 mar 2024230,26238,38229,71237,35237,33115.500
19 mar 2024228,65230,25224,99229,71229,69114.100
18 mar 2024225,70233,82222,39229,68229,66164.300
15 mar 2024220,03228,18220,03225,64225,62838.200
14 mar 2024226,69226,69218,85221,86221,84197.600
13 mar 2024220,14227,47218,67225,54225,52323.800
12 mar 2024221,38221,50217,80218,42218,40113.200
11 mar 2024222,50222,50218,25220,68220,66153.100
08 mar 2024225,92229,90222,00223,32223,30140.000
07 mar 2024221,70225,02218,89224,63224,61166.600
06 mar 2024225,44226,15221,40221,52221,50123.300
05 mar 2024233,41235,64220,47221,95221,93170.200
04 mar 2024241,13242,66234,06234,59234,57188.900
01 mar 2024240,52242,94237,03241,57241,55182.400
29 feb 2024238,78241,20235,50241,00240,98208.300
28 feb 2024231,41236,85229,96235,00234,98158.900
27 feb 2024225,72232,34224,77231,38231,36158.500
26 feb 2024220,25226,78220,25224,53224,51158.900
23 feb 2024218,08221,26215,51220,41220,39101.900
22 feb 2024219,15222,65216,09216,59216,57158.000
21 feb 2024217,47219,39214,25218,47218,45165.100
20 feb 2024223,32225,97218,85219,19219,17206.000
16 feb 2024236,88236,93226,75227,17227,15133.900
15 feb 2024234,16238,50229,00238,15238,13207.800
14 feb 2024245,00250,00231,83232,53232,51301.600
13 feb 2024238,62239,72232,35236,34236,32231.200
12 feb 2024244,31246,75242,25245,68245,66132.800
09 feb 2024238,99246,58237,37244,31244,29393.400
08 feb 2024230,35237,51228,90237,15237,13171.000
07 feb 2024224,86230,43223,49230,21230,1982.100
06 feb 2024225,51227,97221,74223,40223,38133.800
05 feb 2024229,37229,61222,90226,18226,16128.700
02 feb 2024229,93233,01228,00231,74231,72109.300
01 feb 2024227,75232,90226,38231,28231,26185.600
31 ene 2024230,04230,85224,26225,50225,48174.900
30 ene 2024220,06234,29218,86229,77229,75261.500
29 ene 2024221,67222,37219,56221,14221,12122.100
26 ene 2024221,33223,18218,82220,83220,81114.200
25 ene 2024220,00220,33217,59219,14219,12104.800
24 ene 2024219,14221,91215,02216,42216,40145.200
23 ene 2024220,79221,89214,62215,32215,30119.500
22 ene 2024213,39218,19213,08217,91217,89228.100
19 ene 2024213,20214,32210,00212,00211,98117.300
18 ene 2024211,80212,24208,06212,24212,22146.400
17 ene 2024208,37213,00208,33209,52209,50157.900
16 ene 2024214,11215,61211,00211,59211,57195.200
12 ene 2024216,75217,01213,69216,31216,29140.600
11 ene 2024213,76215,18211,52214,79214,77173.100
10 ene 2024212,32214,37210,47213,49213,4788.700
09 ene 2024211,95213,70207,00213,22213,20140.400
08 ene 2024216,06216,06213,72215,00214,98189.500
05 ene 2024217,53218,59214,07214,87214,85192.000
04 ene 2024215,14219,66212,32219,18219,16194.100
04 ene 20240.02 Dividendo
03 ene 2024214,42215,95210,03214,62214,58415.100
02 ene 2024212,47219,62212,34215,02214,98283.700
29 dic 2023213,59215,05211,86213,60213,56126.500
28 dic 2023214,73216,62213,36214,41214,3789.500
27 dic 2023215,83217,75214,09214,83214,79193.100
26 dic 2023214,31219,00214,31215,00214,96208.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...