Mercados españoles cerrados en 6 hrs 35 min

Williams-Sonoma, Inc. (WSM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
281,68-3,83 (-1,34%)
Al cierre: 04:00PM EDT
287,11 +5,43 (+1,93%)
Después del cierre: 05:50PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024280,02284,67278,51281,68281,68922.700
24 abr 2024284,67287,80281,34285,51285,51752.700
23 abr 2024280,85286,00280,26285,07285,07674.900
22 abr 2024282,31282,81276,90280,22280,22799.100
19 abr 2024278,43280,84277,07279,20279,20744.900
18 abr 2024283,02287,79279,43279,53279,53777.700
18 abr 20241.13 Dividendo
17 abr 2024285,57288,99280,29282,17281,04702.600
16 abr 2024286,25290,03279,18282,55281,421.231.100
15 abr 2024298,10298,10286,96288,53287,371.090.400
12 abr 2024293,43294,82286,77288,85287,69797.700
11 abr 2024297,77298,27292,40294,47293,29859.800
10 abr 2024300,90301,73291,75293,24292,071.309.500
09 abr 2024308,59312,23306,55308,99307,75668.200
08 abr 2024310,58311,96307,67308,25307,02703.900
05 abr 2024306,00309,46305,00309,41308,17541.200
04 abr 2024311,29312,66304,32306,38305,15785.500
03 abr 2024309,80311,66305,58308,98307,74932.800
02 abr 2024312,78313,04305,25310,30309,06911.000
01 abr 2024316,44319,78314,13314,93313,671.007.900
28 mar 2024316,49319,71314,12317,53316,26846.900
27 mar 2024312,94315,27309,43314,02312,76601.200
26 mar 2024310,82314,91308,41308,41307,17627.300
25 mar 2024314,00317,65309,22311,24309,99968.400
22 mar 2024310,00316,17310,00312,63311,38962.000
21 mar 2024298,83313,29297,59313,13311,881.623.000
20 mar 2024292,00296,07290,79295,05293,87677.000
19 mar 2024285,54293,36285,13293,36292,191.084.700
18 mar 2024283,32289,68281,47285,26284,121.253.400
15 mar 2024283,61286,09278,54283,77282,633.560.500
14 mar 2024288,00292,40279,02285,65284,512.005.900
13 mar 2024263,11289,80261,21283,87282,735.099.300
12 mar 2024237,50243,50237,50241,05240,081.741.000
11 mar 2024237,36239,87234,26236,35235,401.787.200
08 mar 2024234,88239,50234,31234,90233,962.279.100
07 mar 2024242,33249,04241,28247,49246,501.181.600
06 mar 2024240,91243,51238,06239,71238,75602.200
05 mar 2024234,99243,59234,99240,33239,37992.700
04 mar 2024235,01241,56234,79237,65236,701.144.600
01 mar 2024236,32237,46233,86236,64235,69600.700
29 feb 2024234,20236,46231,58235,53234,595.095.000
28 feb 2024230,82235,38230,82232,74231,81666.700
27 feb 2024231,59235,87230,93233,44232,51706.700
26 feb 2024226,50232,00226,49229,73228,81883.300
23 feb 2024226,75228,49224,18226,61225,70752.200
22 feb 2024222,69226,56221,85225,50224,60628.500
21 feb 2024221,36222,22217,47219,96219,08698.700
20 feb 2024224,50225,32220,07223,82222,92824.600
16 feb 2024221,19228,17219,46226,10225,19782.600
15 feb 2024224,00225,23220,42222,92222,03417.400
14 feb 2024224,11225,05220,96222,40221,51768.600
13 feb 2024219,76223,58216,39222,04221,151.203.100
12 feb 2024219,88231,16219,88226,77225,861.534.700
09 feb 2024216,57222,59216,24219,99219,111.003.900
08 feb 2024208,00216,09207,01215,86215,00961.600
07 feb 2024204,57207,32203,37205,52204,70484.300
06 feb 2024199,73205,37199,60204,69203,87513.800
05 feb 2024197,86199,91195,15199,69198,89566.800
02 feb 2024195,01201,70192,51200,34199,54769.800
01 feb 2024195,61197,62191,53196,98196,19819.900
31 ene 2024199,83199,99192,98193,39192,621.328.900
30 ene 2024200,35201,85198,64200,58199,78712.800
29 ene 2024208,06208,51197,09201,49200,681.333.800
26 ene 2024210,84211,75208,09208,55207,71469.900
25 ene 2024208,59210,90207,73210,14209,30577.100
24 ene 2024212,52212,52206,00207,72206,89460.900
23 ene 2024210,73211,96208,10210,59209,75676.500
22 ene 2024207,96210,34205,64209,59208,75969.100
19 ene 2024207,15207,30201,62206,42205,59786.800
18 ene 2024204,83208,00203,61206,89206,061.186.500
18 ene 20240.9 Dividendo
17 ene 2024200,81204,66200,45203,92202,21632.600
16 ene 2024200,87203,72199,81203,00201,29790.400
12 ene 2024202,57204,48200,65203,96202,25493.800
11 ene 2024205,62205,62196,02202,34200,64808.900
10 ene 2024200,00201,16197,90198,08196,42440.600
09 ene 2024197,45199,88197,45198,72197,05419.800
08 ene 2024197,05200,91196,86199,41197,73464.400
05 ene 2024193,44197,37193,44196,13194,48562.000
04 ene 2024194,28197,02193,07195,19193,55813.000
03 ene 2024200,69201,34193,48194,55192,921.056.800
02 ene 2024201,00204,60199,61203,31201,60651.000
29 dic 2023202,66204,45200,77201,78200,08488.000
28 dic 2023202,50203,87201,48203,31201,60330.200
27 dic 2023203,19205,36201,51203,40201,69498.400
26 dic 2023203,85204,18202,10202,77201,07358.900
22 dic 2023203,91204,40201,73203,57201,86436.000
21 dic 2023204,15204,92202,35204,76203,04476.900
20 dic 2023201,17205,07200,76201,48199,79525.800
19 dic 2023201,53205,58199,30203,21201,50806.300
18 dic 2023204,68204,68197,85199,76198,08954.400
15 dic 2023205,69206,03202,03204,76203,041.574.000
14 dic 2023200,24209,27198,85206,46204,731.876.500
13 dic 2023190,26198,53190,04197,57195,911.041.200
12 dic 2023194,25194,97189,25189,61188,021.264.500
11 dic 2023195,22195,96192,78195,21193,57610.500
08 dic 2023192,79195,79192,46194,81193,17654.900
07 dic 2023194,32197,22194,15195,32193,68673.600
06 dic 2023196,19197,50193,00193,89192,26803.300
05 dic 2023195,62197,71194,43195,24193,60816.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...