Mercados españoles cerrados en 6 hrs 35 min

Worthington Steel, Inc. (WS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,56-0,67 (-2,02%)
Al cierre: 04:00PM EDT
32,58 +0,02 (+0,06%)
Después del cierre: 06:55PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202433,1533,8132,5232,5632,56167.900
06 may 202433,7933,9832,7433,2333,23146.700
03 may 202432,6333,6432,3233,3433,34165.400
02 may 202430,5232,5030,3332,1632,16217.500
01 may 202430,6231,1529,5730,1830,18157.200
30 abr 202431,3431,3430,2330,7930,79169.000
29 abr 202431,4031,6831,0131,6331,63115.900
26 abr 202430,9731,2930,5431,2131,21165.500
25 abr 202432,2832,6330,6030,8430,84233.200
24 abr 202432,7332,9432,2732,5832,58145.800
23 abr 202432,8033,1632,4232,7632,76146.800
22 abr 202432,9533,3832,5032,9132,91161.300
19 abr 202432,5433,3032,3832,9032,90194.300
18 abr 202432,6533,3432,0132,7132,71237.500
17 abr 202433,4233,4232,2132,6932,69151.900
16 abr 202432,4333,0832,1432,8732,87237.200
15 abr 202434,9234,9732,4032,8732,87274.800
12 abr 202435,1435,5434,3034,8134,81121.500
11 abr 202435,0136,1134,8735,1835,18140.000
10 abr 202435,4635,9134,3634,8734,87172.500
09 abr 202436,1436,7935,7336,3136,3173.500
08 abr 202436,2437,4435,8136,1536,15134.500
05 abr 202435,5936,4435,5835,8535,85127.400
04 abr 202436,1236,9135,4535,7035,70164.000
03 abr 202435,8536,4935,5636,4136,41209.900
02 abr 202436,1336,1933,9034,7434,74280.800
01 abr 202435,9936,7035,5836,1336,13176.500
28 mar 202436,3736,6835,8335,8535,85324.400
27 mar 202435,4137,2234,8836,3436,34326.100
26 mar 202435,5236,5134,8334,9934,99375.600
25 mar 202435,6937,1433,9334,3434,34310.500
22 mar 202434,4840,1534,4335,3735,37854.600
21 mar 202431,8832,4231,0531,9231,92298.500
20 mar 202429,8031,9329,7931,5931,59360.500
19 mar 202429,3330,2629,1029,9329,93485.200
18 mar 202430,0530,0528,2029,2929,29617.200
15 mar 202429,9930,8029,9130,0530,051.163.500
14 mar 202429,9230,3029,6730,2630,26535.400
13 mar 202430,2030,9430,1130,4030,40445.100
13 mar 20240.16 Dividendo
12 mar 202429,9731,1529,8030,5030,34176.400
11 mar 202431,2631,6029,6030,0929,93306.700
08 mar 202432,7033,6031,0532,0031,83251.200
07 mar 202431,6333,2831,4332,3932,22408.200
06 mar 202431,8731,9530,9631,1530,99193.800
05 mar 202431,0231,8830,8531,4531,29152.600
04 mar 202431,8232,1731,4131,4931,32282.900
01 mar 202431,5732,1530,6531,0730,91134.500
29 feb 202430,9732,2030,6931,6631,49192.800
28 feb 202431,4331,5029,8230,1630,00160.500
27 feb 202430,3632,1930,3631,5131,34175.800
26 feb 202429,9131,2529,6630,3730,21184.000
23 feb 202431,0331,2830,0630,3130,1599.700
22 feb 202430,1530,9729,7630,8530,69144.700
21 feb 202431,1531,1729,9130,3230,1695.600
20 feb 202431,6032,0830,5630,8330,6799.700
16 feb 202432,5732,9531,8832,0831,91109.500
15 feb 202431,5233,1930,8232,4232,25253.900
14 feb 202430,1531,0029,8030,8730,71154.000
13 feb 202429,2529,9628,5629,5229,37236.200
12 feb 202430,2430,8329,5030,0029,84229.600
09 feb 202433,6034,0329,5830,0329,87315.700
08 feb 202430,2535,0930,2533,5233,34626.800
07 feb 202430,5530,6229,7830,1129,9599.200
06 feb 202429,9530,7329,9530,4330,2797.200
05 feb 202429,2830,2129,2829,9229,76103.000
02 feb 202429,9130,3229,7029,9929,8388.900
01 feb 202429,8730,8529,4430,4430,28110.700
31 ene 202430,9531,1129,7029,9529,79100.900
30 ene 202430,4730,9830,0530,6430,4892.400
29 ene 202429,5130,3429,2630,2830,12143.600
26 ene 202429,7729,9829,1429,5829,42198.900
25 ene 202429,9930,0428,5029,3829,23198.000
24 ene 202431,1831,1929,2529,4729,32160.100
23 ene 202430,7531,2929,4730,3330,17215.100
22 ene 202427,8930,1927,5830,0429,88159.400
19 ene 202429,0129,0127,2827,8227,67191.900
18 ene 202428,9329,2728,2728,6628,51202.000
17 ene 202426,6128,4126,5427,9927,84285.100
16 ene 202427,5128,5327,5128,0427,89183.900
12 ene 202428,0028,4627,4027,9727,82142.100
11 ene 202426,9327,8026,1327,7127,56267.400
10 ene 202426,2127,4426,0427,1226,98201.600
09 ene 202426,0226,6725,6426,5326,39177.000
08 ene 202425,3826,3523,8226,2226,08278.800
05 ene 202426,7626,7824,8924,9324,80212.800
04 ene 202427,8928,3527,2127,4427,30148.600
03 ene 202427,1028,6126,4127,5727,43233.700
02 ene 202427,7628,1226,4426,8926,75176.600
29 dic 202329,4030,0728,1028,1027,95165.800
28 dic 202331,2832,2429,5229,5729,41153.200
27 dic 202334,6835,0131,6331,6531,48229.400
26 dic 202331,0034,4731,0034,2734,09173.800
22 dic 202328,0030,9226,7030,5630,40160.900
21 dic 202330,6730,6729,7229,9929,83150.700
20 dic 202331,3932,0329,8829,9729,81252.200
19 dic 202329,8531,7529,3731,2531,09239.000
18 dic 202330,8430,8429,3829,5329,38201.900
15 dic 202327,6030,5026,5530,4630,301.251.300
14 dic 202324,6027,0924,3626,8126,67323.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...