Mercados españoles cerrados

Worthington Enterprises, Inc. (WOR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
59,45+0,89 (+1,52%)
Al cierre: 04:00PM EDT
59,45 0,00 (0,00%)
Después del cierre: 05:30PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202459,4259,6558,8159,4559,45183.272
02 may 202458,2558,6757,5858,5658,56186.500
01 may 202457,2958,5856,8357,9657,96263.000
30 abr 202457,8358,0556,8957,1657,16251.000
29 abr 202458,6258,9257,9758,2658,26205.700
26 abr 202457,7258,6657,5058,4158,41147.500
25 abr 202458,2558,2556,8857,6157,61276.500
24 abr 202459,5459,7158,1058,8458,84194.400
23 abr 202457,5760,1557,5759,6059,60317.500
22 abr 202457,4958,3157,0357,6157,61180.400
19 abr 202457,1158,2756,7457,3557,35237.400
18 abr 202458,4458,7556,8857,2257,22207.500
17 abr 202458,3358,7057,5258,1158,11244.000
16 abr 202457,4958,0956,8757,7057,70144.000
15 abr 202458,8159,2157,4257,9457,94163.100
12 abr 202458,6859,1157,9558,3858,38190.500
11 abr 202459,4959,5859,0059,2959,29198.900
10 abr 202459,5659,8758,4259,2959,29189.500
09 abr 202461,6961,7060,2260,7460,74137.000
08 abr 202462,2062,2061,2061,2161,21158.900
05 abr 202459,9461,7059,9461,5961,59279.800
04 abr 202460,6261,5159,7960,1660,16210.600
03 abr 202458,9560,6358,5260,4460,44253.200
02 abr 202460,5460,7558,4259,0059,00426.000
01 abr 202462,1862,5660,7261,1961,19338.400
28 mar 202461,9262,8661,6062,2362,23257.800
27 mar 202461,1062,0761,0261,9661,96268.500
26 mar 202462,6862,6860,2160,5360,53303.500
25 mar 202464,7465,3461,8962,3562,35285.000
22 mar 202466,3766,3763,1164,2564,25393.500
21 mar 202463,6169,9661,0266,9866,98822.400
20 mar 202463,7364,4662,5163,7063,70362.000
19 mar 202463,2763,5662,2962,8962,89311.700
18 mar 202463,5764,1462,8863,2263,22364.100
15 mar 202461,2764,1261,2763,4063,401.494.900
14 mar 202462,6062,7660,7861,5461,54315.100
14 mar 20240.16 Dividendo
13 mar 202462,6763,4962,2663,0662,90271.600
12 mar 202462,1963,1861,8462,8762,71235.500
11 mar 202462,9063,1560,8262,0061,84320.400
08 mar 202464,6665,1062,8163,2763,11231.500
07 mar 202463,8064,3762,7263,8863,72243.600
06 mar 202463,4263,5362,0063,0862,92221.500
05 mar 202462,1263,2861,6862,7862,62200.700
04 mar 202463,1163,3761,8362,4862,32217.600
01 mar 202462,4063,7262,4063,0262,86197.900
29 feb 202461,8462,4360,8762,1261,96279.500
28 feb 202461,4762,4661,3661,4861,32163.600
27 feb 202462,5162,8461,1362,1662,00233.900
26 feb 202464,2067,2361,5561,8861,72605.600
23 feb 202462,4664,6662,2464,2364,07466.700
22 feb 202462,4662,8861,7962,1962,03193.100
21 feb 202462,8062,9461,3462,1161,95220.900
20 feb 202461,0362,5360,7662,5162,35231.100
16 feb 202462,1363,0961,7661,9761,81168.700
15 feb 202459,7162,7059,7162,5062,34315.800
14 feb 202460,0560,2358,2659,3959,24301.500
13 feb 202460,4161,2258,7159,4359,28485.900
12 feb 202462,3763,3762,2562,7462,58314.200
09 feb 202458,0463,8757,9862,6062,44911.800
08 feb 202457,8558,6957,8558,1958,04221.400
07 feb 202457,3358,5957,2557,7857,63233.900
06 feb 202457,5057,9856,7457,1356,99199.200
05 feb 202458,0058,2056,9557,6357,48205.400
02 feb 202458,6559,1558,2158,7658,61210.500
01 feb 202457,7859,0957,4258,9758,82288.700
31 ene 202457,8758,5756,9857,0456,90227.600
30 ene 202456,1857,7556,1857,6457,49223.800
29 ene 202456,6156,7355,9756,6256,48177.600
26 ene 202456,0056,5255,7456,5056,36235.800
25 ene 202454,9955,7554,1755,7455,60269.600
24 ene 202454,5954,6453,8354,3054,16223.100
23 ene 202454,6254,7453,5054,0053,86316.000
22 ene 202453,8554,1751,2153,9153,77556.000
19 ene 202453,9055,2153,0055,2055,06332.600
18 ene 202453,0653,7152,5953,6953,55187.500
17 ene 202452,3953,2352,2852,6052,47242.100
16 ene 202453,5053,8652,8653,0452,91202.400
12 ene 202454,4655,3053,7354,2354,09210.500
11 ene 202454,9255,1353,8054,4054,26292.900
10 ene 202454,4255,0854,0355,0454,90216.800
09 ene 202455,1955,5254,2654,5654,42317.100
08 ene 202455,5356,0955,1756,0855,94258.600
05 ene 202454,6055,6954,5755,3055,16325.500
04 ene 202455,4055,5954,3254,9454,80323.100
03 ene 202456,3156,8155,4255,6455,50444.100
02 ene 202457,1357,6655,9056,7256,58389.600
29 dic 202358,3658,5057,2557,5557,40287.200
28 dic 202358,4059,0657,7957,8857,73270.600
27 dic 202358,7859,2958,0058,8858,73268.100
26 dic 202358,6059,2657,9658,8758,72237.600
22 dic 202358,5259,2657,8458,4358,28303.100
21 dic 202357,8258,0956,9158,0857,93373.800
20 dic 202358,5559,7356,8157,1557,00657.600
19 dic 202357,1758,9656,7058,5158,36629.700
18 dic 202357,4957,9655,9056,5556,41651.400
15 dic 202356,3357,5755,5557,3357,185.607.100
14 dic 202356,4757,3355,3656,4056,26687.000
13 dic 202353,2255,2753,0654,7154,57619.500
12 dic 202352,3053,5251,8753,2353,09521.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...