Mercados españoles cerrados

W. R. Berkley Corporation (WRB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
76,65-1,26 (-1,62%)
Al cierre: 04:00PM EDT
75,85 -0,80 (-1,04%)
Después del cierre: 06:41PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202476,8977,6376,0976,6576,651.435.300
25 abr 202477,6278,5077,6177,9177,911.868.800
24 abr 202477,7078,6576,8677,8577,852.864.000
23 abr 202483,5083,7678,0379,0879,084.029.900
22 abr 202482,8983,8382,5083,4383,431.510.700
19 abr 202481,5482,4381,0182,4082,401.951.500
18 abr 202481,4381,7580,6080,9880,981.103.600
17 abr 202481,9781,9780,3780,7180,711.670.500
16 abr 202482,4182,6581,7882,1282,121.050.700
15 abr 202483,2883,4981,8782,0082,001.135.200
12 abr 202482,2382,6881,5882,1582,151.042.100
11 abr 202484,0284,0282,1382,1982,191.188.800
10 abr 202483,5284,5683,5283,9383,931.139.000
09 abr 202486,8887,3583,1683,7483,741.560.000
08 abr 202487,2287,7286,6486,8486,841.117.700
05 abr 202487,0987,6386,9387,2687,261.163.500
04 abr 202487,2688,2786,5186,6186,61834.000
03 abr 202487,4287,6086,7987,0487,041.168.700
02 abr 202487,5288,1687,0887,2687,261.224.500
01 abr 202488,3088,3787,3587,4987,491.148.500
28 mar 202488,6189,1988,2988,4488,441.647.700
27 mar 202486,7988,2186,7988,1788,171.043.000
26 mar 202486,4287,1986,2186,5486,541.222.200
25 mar 202486,3686,9686,0986,7286,72920.300
22 mar 202486,7686,9886,1086,2386,231.236.900
21 mar 202486,1586,7085,3785,8285,82898.300
20 mar 202485,9286,7085,8186,3686,36929.300
19 mar 202485,6886,3185,2986,0086,001.129.700
18 mar 202485,0085,4184,7384,9984,99910.800
15 mar 202484,4285,5784,1585,5185,512.525.500
14 mar 202485,4185,5984,2985,2385,231.144.000
13 mar 202485,8886,0085,0985,4985,491.279.200
12 mar 202485,1685,9584,8385,6385,631.255.900
11 mar 202484,1885,5784,1884,9484,94794.500
08 mar 202484,0684,7083,7984,4084,40844.400
07 mar 202484,5085,0684,1684,1984,19867.700
06 mar 202484,1484,9683,5284,7484,74914.000
05 mar 202483,4884,5083,4884,0584,051.060.800
04 mar 202482,7783,8282,7783,6183,611.035.200
01 mar 202483,7583,7582,6982,6982,69906.500
01 mar 20240.11 Dividendo
29 feb 202484,5084,6182,6183,6083,491.914.800
28 feb 202485,0085,3284,5184,5684,45869.100
27 feb 202485,1785,2384,4184,8884,77718.600
26 feb 202485,7086,1784,9485,1785,061.330.800
23 feb 202486,0086,3385,1485,3185,201.105.600
22 feb 202483,7685,9583,5685,7185,601.775.700
21 feb 202482,3083,5482,0483,4883,371.250.800
20 feb 202482,3383,0481,9781,9881,87968.700
16 feb 202482,4883,1982,1582,6182,50874.900
15 feb 202481,9782,9281,8882,2782,16993.900
14 feb 202481,1382,3681,1381,9281,811.053.600
13 feb 202481,5581,6680,2580,9480,831.194.000
12 feb 202480,6881,3880,3680,7180,60671.000
09 feb 202479,4380,5279,3080,4880,37914.800
08 feb 202480,0980,3279,4479,8879,771.138.000
07 feb 202480,8080,8580,1880,3480,23937.400
06 feb 202480,9481,3280,3780,4980,38814.100
05 feb 202480,9981,7180,5681,3881,27700.500
02 feb 202480,7481,4780,4180,8780,761.118.800
01 feb 202481,2081,3079,7980,2880,171.595.200
31 ene 202481,8982,4681,6581,8881,772.037.800
30 ene 202481,4282,1381,2681,6381,52926.700
29 ene 202480,9381,2180,3281,1981,081.508.800
26 ene 202483,1383,3681,3781,4781,361.776.600
25 ene 202483,4485,0181,1083,2783,162.956.400
24 ene 202477,9378,2777,4977,6977,591.902.700
23 ene 202477,0777,6976,5276,7876,681.344.700
22 ene 202475,2677,2175,1577,0876,981.804.000
19 ene 202475,0075,5374,5975,3275,221.484.700
18 ene 202473,3774,4473,0374,3874,28605.800
17 ene 202473,3774,5573,3673,7373,63836.900
16 ene 202473,1273,5172,7273,3073,20951.300
12 ene 202473,2173,4172,6872,8172,711.070.400
11 ene 202472,0272,9971,9472,8872,78846.500
10 ene 202472,0672,4771,8972,0071,91998.000
09 ene 202472,5172,6471,3872,2372,131.207.000
08 ene 202474,0074,1771,9872,6172,511.213.800
05 ene 202473,6874,5073,2774,3674,261.229.700
04 ene 202473,0373,8073,0373,1773,071.232.700
03 ene 202472,2973,3372,2972,5672,461.101.100
02 ene 202470,7772,1670,7772,1572,061.052.200
29 dic 202370,5470,8670,1170,7270,63786.000
28 dic 202370,1170,6170,1170,4270,33637.200
27 dic 202369,8570,2569,7270,0569,96679.100
26 dic 202370,0270,3369,8870,1070,01440.700
22 dic 202369,9970,3969,8870,2170,12956.900
21 dic 202369,0469,7968,6269,7669,671.569.300
20 dic 202369,9370,2669,2969,3169,221.795.200
19 dic 202370,2070,8170,0570,1570,061.254.800
18 dic 202370,6271,1569,9270,7270,631.303.700
15 dic 202370,0170,5169,4870,2270,133.562.600
15 dic 20230.61 Dividendo
14 dic 202372,9072,9070,1071,1770,472.134.600
13 dic 202373,0973,4072,5872,7972,071.521.400
12 dic 202372,8973,7772,6773,2972,571.049.200
11 dic 202371,9272,6671,6272,6671,941.175.400
08 dic 202370,9071,4370,6271,3370,63875.800
07 dic 202372,2672,3670,7670,9070,201.267.300
06 dic 202373,1773,7971,8872,0771,361.274.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...