Mercados españoles cerrados

Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
32,40+0,85 (+2,69%)
Al cierre: 04:00PM EDT
32,03 -0,37 (-1,14%)
Después del cierre: 06:07PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202431,4632,5031,4332,4032,40997.300
25 abr 202431,5931,8031,3231,5531,551.216.300
24 abr 202432,1732,4831,9331,9731,971.287.100
23 abr 202433,1633,6332,0132,1432,141.963.400
22 abr 202433,1633,3432,7833,0633,06996.600
19 abr 202433,2033,2532,4232,9732,971.258.500
18 abr 202433,4533,7532,9433,1133,111.668.400
17 abr 202433,8634,0633,1733,3033,301.384.000
16 abr 202433,2133,7332,9133,6633,661.097.300
15 abr 202433,6534,3033,1433,4633,461.074.800
12 abr 202434,2434,5533,4233,4433,44685.100
11 abr 202435,1335,1334,2034,4934,491.134.900
10 abr 202434,6335,0934,5634,9634,961.262.100
09 abr 202435,0735,3134,4935,2035,201.482.000
08 abr 202434,5035,2433,6335,1035,105.093.100
05 abr 202433,3433,4932,5233,3333,332.161.800
04 abr 202434,4534,7033,0033,3533,352.838.500
03 abr 202434,0034,7333,1734,6034,607.247.700
02 abr 202432,7832,8932,0232,7132,71876.600
01 abr 202433,2033,4032,9533,0833,08777.000
28 mar 202433,4433,4532,7633,0233,02686.500
27 mar 202432,8133,3432,7333,3233,32816.800
26 mar 202432,2632,9432,1332,7732,771.096.200
25 mar 202432,5032,5232,0032,1132,11761.500
22 mar 202432,2932,6431,7632,5832,58987.300
21 mar 202433,1533,5232,4832,5032,50784.400
20 mar 202433,1833,4132,9933,1233,12967.100
19 mar 202433,1433,3632,9033,0733,07612.300
18 mar 202432,9533,6832,8833,3333,33856.900
15 mar 202432,7933,2332,7432,9432,941.306.100
14 mar 202433,3233,3432,6932,9532,951.265.000
13 mar 202433,8634,1233,0933,2033,201.150.000
12 mar 202434,0634,3733,7133,9433,941.038.500
11 mar 202433,7934,3133,6834,0634,06948.800
08 mar 202434,0034,2333,5633,9333,931.223.600
07 mar 202435,4935,4933,4634,0334,031.996.300
06 mar 202435,6335,7935,1435,3035,301.591.100
05 mar 202435,2535,6335,0535,6235,621.254.000
04 mar 202435,5035,7735,2335,4235,421.512.100
01 mar 202434,7335,5234,4735,4835,481.401.800
29 feb 202434,7335,3834,5734,9334,932.312.600
28 feb 202434,2134,6334,1134,4434,441.825.800
27 feb 202434,2934,6834,1734,5234,521.571.000
26 feb 202434,4334,7434,1834,3034,301.408.300
23 feb 202434,6234,6734,1534,3834,381.847.700
22 feb 202434,8935,0234,4434,5634,561.031.700
21 feb 202435,2235,5234,5734,7434,74894.400
21 feb 20240.17 Dividendo
20 feb 202435,2835,6735,0735,6535,481.157.200
16 feb 202435,9736,2235,2135,5435,371.981.600
15 feb 202436,5036,8135,8435,9335,761.449.600
14 feb 202436,2836,5635,9336,4936,32976.400
13 feb 202436,0236,2635,6036,1035,93966.400
12 feb 202435,8036,6535,6036,3636,191.870.100
09 feb 202435,2736,1334,8335,7135,541.652.900
08 feb 202437,4238,0534,5935,2935,123.724.900
07 feb 202436,5336,6435,7736,1936,022.903.200
06 feb 202436,4036,6235,9636,4036,231.766.600
05 feb 202436,8937,0536,3636,4036,232.011.100
02 feb 202437,1237,1936,4936,6636,491.008.300
01 feb 202436,6837,1536,2137,1336,951.290.800
31 ene 202437,0637,1136,3436,4936,321.364.600
30 ene 202437,0637,5036,7537,0336,85955.900
29 ene 202437,1837,2836,6537,0636,881.283.300
26 ene 202436,1937,3736,0437,2337,051.730.400
25 ene 202436,4436,5535,9936,1535,981.037.200
24 ene 202436,7636,7635,9336,0535,881.247.300
23 ene 202436,4236,8036,2236,4336,261.001.500
22 ene 202436,4336,5536,0736,2936,12720.700
19 ene 202436,4036,5635,9236,4036,231.094.900
18 ene 202436,0236,2835,6936,2236,051.021.000
17 ene 202435,8035,9635,2935,8035,631.030.300
16 ene 202435,6436,1135,4435,9435,771.811.300
12 ene 202434,7035,5834,6035,5535,381.286.800
11 ene 202434,6235,0434,3134,6634,491.038.000
10 ene 202434,6234,6934,1934,5134,35549.200
09 ene 202434,5134,7934,3534,5534,39452.800
08 ene 202434,1134,8234,0834,7334,56960.300
05 ene 202433,9734,3833,9734,1033,941.373.400
04 ene 202434,2934,5734,0134,2334,071.324.300
03 ene 202435,7035,8334,0834,1533,992.258.700
02 ene 202435,5036,3435,5035,8235,651.860.000
29 dic 202335,6035,8935,4835,7935,62879.400
28 dic 202335,4635,8235,4235,5635,39835.400
27 dic 202335,1835,6135,1835,4635,291.052.700
26 dic 202335,2335,3834,4035,1434,97693.500
22 dic 202335,3035,6035,2635,2935,12956.700
21 dic 202334,9335,4534,7935,3435,171.303.100
20 dic 202335,0335,0934,5934,6334,461.036.300
19 dic 202334,8835,3334,7435,1334,961.510.900
18 dic 202333,7834,8733,6534,8134,641.413.000
15 dic 202333,4533,6633,2533,5933,431.747.200
14 dic 202334,2734,3833,2433,4833,322.194.300
13 dic 202334,0834,1433,5033,9833,821.924.900
12 dic 202334,4034,4233,8834,1934,031.441.000
11 dic 202334,0634,4034,0634,2934,131.674.600
08 dic 202333,7834,1833,6133,9333,771.480.900
07 dic 202334,0534,4433,8334,0733,911.169.600
06 dic 202334,4334,7334,0434,0633,901.246.800
05 dic 202334,0034,7433,4634,3934,233.171.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...