Mercados españoles abiertos en 7 hrs 47 min

Waste Management, Inc. (WM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
206,76-1,26 (-0,61%)
Al cierre: 04:00PM EDT
209,00 +2,24 (+1,08%)
Después del cierre: 06:20PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024207,63208,98205,65206,76206,761.343.104
30 abr 2024212,36212,36207,61208,02208,022.243.900
29 abr 2024210,76212,63210,43212,15212,151.989.200
26 abr 2024213,16213,25209,41210,10210,101.650.800
25 abr 2024209,70214,01208,21212,70212,702.097.400
24 abr 2024208,17210,71207,59210,43210,431.875.900
23 abr 2024207,25210,14207,24208,78208,781.596.500
22 abr 2024207,69209,00207,31207,53207,531.420.600
19 abr 2024206,45207,33205,80207,07207,071.354.000
18 abr 2024205,59206,05204,52205,07205,07983.100
17 abr 2024206,17206,31204,37206,15206,151.193.300
16 abr 2024206,52207,67204,94204,98204,981.457.300
15 abr 2024207,36208,00204,88205,36205,361.401.500
12 abr 2024205,84206,83204,70205,37205,371.166.900
11 abr 2024207,31208,06205,59205,94205,941.749.200
10 abr 2024206,16208,42205,52208,20208,201.804.100
09 abr 2024207,00207,33205,37206,48206,481.782.200
08 abr 2024206,76207,39206,01206,70206,702.592.800
05 abr 2024207,71207,86206,26206,93206,932.761.100
04 abr 2024211,35211,52206,58207,09207,092.112.200
03 abr 2024210,97211,34209,93210,42210,421.700.900
02 abr 2024212,24213,36210,53211,11211,111.543.800
01 abr 2024212,61213,52211,86212,91212,911.205.700
28 mar 2024214,29214,54211,98213,15213,152.699.100
27 mar 2024212,80214,02212,54213,97213,971.392.600
26 mar 2024211,58212,69211,38211,77211,771.577.800
25 mar 2024211,56212,24211,07211,77211,771.306.800
22 mar 2024212,45212,60210,96211,78211,781.453.700
21 mar 2024211,87212,72210,78212,43212,431.918.100
20 mar 2024212,40212,73211,44211,86211,861.040.600
19 mar 2024212,79213,00211,32212,08212,081.267.900
18 mar 2024210,59212,25210,37211,67211,671.273.500
15 mar 2024208,98210,92208,95210,53210,532.096.000
14 mar 2024210,72210,94208,75210,31210,311.028.200
14 mar 20240.75 Dividendo
13 mar 2024210,47211,05209,25211,00210,251.121.200
12 mar 2024208,61210,61208,42209,79209,041.036.000
11 mar 2024207,55209,38206,67209,28208,541.218.600
08 mar 2024206,84208,84206,03207,75207,011.338.200
07 mar 2024208,56209,12206,43207,26206,521.661.900
06 mar 2024206,29208,10206,19207,92207,181.362.800
05 mar 2024207,00207,80205,93206,87206,131.208.600
04 mar 2024205,99207,72205,88206,80206,061.865.200
01 mar 2024204,53205,90203,62205,79205,061.492.400
29 feb 2024207,05207,55204,50205,65204,923.029.900
28 feb 2024208,73209,78206,86207,26206,521.705.600
27 feb 2024206,48207,94205,59207,78207,041.208.100
26 feb 2024208,87209,22207,35207,46206,721.664.300
23 feb 2024207,60208,63206,89208,05207,311.687.000
22 feb 2024204,03208,18203,82207,24206,502.267.600
21 feb 2024202,41204,37202,04204,23203,501.850.100
20 feb 2024202,00204,56201,52201,79201,072.548.300
16 feb 2024199,99202,69199,00201,54200,822.587.800
15 feb 2024198,51199,47197,01199,11198,402.449.000
14 feb 2024199,07199,92195,97199,16198,453.308.700
13 feb 2024196,70199,49194,20199,49198,783.263.000
12 feb 2024188,07189,09187,48188,26187,592.022.500
09 feb 2024189,50189,78187,56188,86188,191.678.100
08 feb 2024190,18190,44188,52189,49188,821.154.400
07 feb 2024189,84190,36189,06189,98189,301.691.700
06 feb 2024188,50189,66187,70189,21188,542.009.300
05 feb 2024187,94188,87187,20188,20187,531.524.700
02 feb 2024188,42188,93186,91188,21187,541.696.500
01 feb 2024185,52188,44184,85188,42187,751.434.800
31 ene 2024187,71188,00184,72185,63184,973.423.600
30 ene 2024185,85187,22185,17187,11186,441.309.600
29 ene 2024185,61186,34185,20185,35184,691.400.000
26 ene 2024185,45186,12185,20185,81185,151.231.000
25 ene 2024183,69185,21183,00185,10184,441.427.400
24 ene 2024185,98186,40183,68183,80183,151.436.700
23 ene 2024184,89185,75184,10185,54184,881.355.800
22 ene 2024184,49185,12182,93184,91184,251.651.600
19 ene 2024184,06184,93183,17184,45183,791.571.600
18 ene 2024182,00183,64181,56183,51182,861.732.100
17 ene 2024180,62184,13180,25181,47180,821.751.500
16 ene 2024181,00181,56180,17180,77180,131.456.100
12 ene 2024180,00181,58179,00181,40180,761.035.700
11 ene 2024179,52179,69177,83179,22178,581.176.400
10 ene 2024177,89179,25177,66179,18178,541.196.300
09 ene 2024178,03178,87177,38178,23177,601.325.000
08 ene 2024178,16178,35176,68178,24177,611.536.400
05 ene 2024178,92179,14177,23177,77177,141.415.600
04 ene 2024179,25180,66178,77178,79178,151.376.400
03 ene 2024180,00181,48178,17178,53177,901.826.100
02 ene 2024177,72180,71177,67179,61178,971.299.000
29 dic 2023178,29179,80178,00179,10178,461.256.000
28 dic 2023178,38178,57177,78178,14177,51774.300
27 dic 2023177,11178,15176,83177,75177,12772.400
26 dic 2023176,32177,81175,75177,52176,89631.300
22 dic 2023177,44177,74176,69176,95176,321.291.100
21 dic 2023175,71177,36175,62176,81176,181.061.300
20 dic 2023176,77177,63175,63175,76175,141.049.700
19 dic 2023177,94178,05176,28176,78176,151.322.100
18 dic 2023175,47178,06175,01177,63177,001.807.800
15 dic 2023173,10175,51173,01174,55173,933.676.700
14 dic 2023179,13179,50175,33176,67176,042.357.500
13 dic 2023176,61179,08176,24179,06178,422.047.000
12 dic 2023174,82176,78173,51176,59175,961.756.000
11 dic 2023172,66174,01172,31173,38172,761.118.400
08 dic 2023172,38173,24171,15172,50171,891.638.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...