WSM - Williams-Sonoma, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 mar. 2020------
30 mar. 202041,7843,6140,1243,3743,371.106.400
27 mar. 202042,6943,2540,9242,0542,051.716.100
26 mar. 202044,2945,2642,8143,9343,931.563.400
25 mar. 202043,5647,3041,3743,7443,741.826.800
24 mar. 202040,0143,2938,5042,4942,491.970.500
23 mar. 202036,0039,2234,5037,2637,262.812.200
20 mar. 202038,3341,5934,5836,3736,373.117.600
19 mar. 202031,9938,8830,1238,2638,263.718.500
18 mar. 202031,3132,1926,0130,6630,662.914.900
17 mar. 202036,0236,4632,1035,0535,052.525.300
16 mar. 202040,0241,2535,4435,5835,582.338.500
13 mar. 202045,8546,0641,0845,4245,421.912.500
12 mar. 202046,8247,5242,6142,6242,622.190.400
11 mar. 202053,0853,1749,0750,9850,981.712.600
10 mar. 202055,9656,4952,4454,6354,631.139.100
09 mar. 202052,0057,5551,8454,0054,001.461.700
06 mar. 202059,1461,4058,8260,1560,151.111.700
05 mar. 202063,0163,4560,3861,1261,121.287.500
04 mar. 202063,5865,3062,7565,1565,15932.600
03 mar. 202064,2766,4861,9262,4662,46802.800
02 mar. 202062,4064,8060,7664,6064,601.300.600
28 feb. 202060,9663,2560,7462,3962,391.283.400
27 feb. 202063,1464,4561,7163,4063,402.062.500
26 feb. 202067,0867,5064,2364,9464,941.020.600
25 feb. 202068,9869,4066,4366,5466,54898.700
24 feb. 202071,0371,3268,1368,7468,741.129.900
21 feb. 202073,4274,4272,7273,6773,67673.000
20 feb. 202073,1575,0073,1574,1474,14568.300
19 feb. 202074,2974,4972,5873,0873,08471.800
18 feb. 202073,8574,7273,6474,1374,13915.600
14 feb. 202074,0974,1772,9074,0274,02375.600
13 feb. 202074,0974,3873,6673,9973,99452.200
12 feb. 202073,3874,5372,7774,4874,48782.900
11 feb. 202072,0472,8671,5572,7972,79396.500
10 feb. 202071,0071,7870,7171,5171,51640.900
07 feb. 202071,5171,8170,4171,0671,06546.200
06 feb. 202074,6174,6171,7172,0272,02815.100
05 feb. 202072,4374,5472,3874,2374,23905.600
04 feb. 202071,4071,9870,8571,2671,261.019.500
03 feb. 202070,5071,5670,0970,1970,19769.100
31 ene. 202072,5472,8269,9970,0870,08740.700
30 ene. 202073,2873,4972,0672,7572,75704.200
29 ene. 202075,2275,8673,6473,6573,65516.700
28 ene. 202075,1175,4073,6674,7274,72842.800
27 ene. 202073,4974,4573,2573,3573,35473.100
24 ene. 202075,7875,7874,3674,9974,99552.800
23 ene. 202074,7376,1874,4175,4775,47815.500
23 ene. 20200.48 Dividendo
22 ene. 202076,6676,8275,6375,7275,24811.800
21 ene. 202076,6076,7475,6776,1675,681.090.100
17 ene. 202076,6777,0076,4376,5976,10535.100
16 ene. 202076,0076,5375,4876,5276,03726.300
15 ene. 202075,6976,4575,4675,5775,091.285.900
14 ene. 202075,5076,1175,0376,0175,53867.200
13 ene. 202074,6775,5674,1575,5275,04810.100
10 ene. 202075,0375,1374,0974,3773,90726.400
09 ene. 202074,4275,1273,9175,1074,62902.300
08 ene. 202073,8075,0173,4674,2573,78962.000
07 ene. 202072,2174,0471,7773,7673,29829.600
06 ene. 202072,0772,9071,9872,3871,92568.100
03 ene. 202071,6073,2171,5072,1171,65728.800
02 ene. 202073,6773,8472,2472,6472,18871.600
31 dic. 201973,1873,8072,8273,4472,97509.200
30 dic. 201973,1373,8272,5573,4472,97518.900
27 dic. 201973,9974,1872,8873,0272,56503.300
26 dic. 201973,5874,1273,2674,0173,54392.300
24 dic. 201973,7874,0072,6273,1872,72317.400
23 dic. 201973,0873,8773,0573,6173,14699.800
20 dic. 201973,3373,6572,4072,8272,361.259.700
19 dic. 201972,5473,1372,1872,8872,42906.000
18 dic. 201971,4572,8771,1372,6172,151.073.700
17 dic. 201970,3871,5470,1171,3270,87756.800
16 dic. 201969,2370,9868,8870,2269,771.559.500
13 dic. 201970,1870,3968,0369,2368,79988.400
12 dic. 201969,8670,8769,1470,1169,671.008.400
11 dic. 201969,3570,7269,3570,0669,62631.100
10 dic. 201970,1370,5169,3369,4769,03749.700
09 dic. 201970,1171,2769,8269,8469,40861.500
06 dic. 201968,9370,4468,9170,3869,93913.200
05 dic. 201968,2169,4968,0568,1567,721.228.500
04 dic. 201967,8669,1167,7668,0467,61737.000
03 dic. 201967,0367,6866,2767,4767,041.137.200
02 dic. 201969,6669,8867,8267,9767,54920.800
29 nov. 201970,4871,4169,4069,4068,96680.400
27 nov. 201971,8871,9570,2870,7170,261.087.200
26 nov. 201969,8471,4169,2371,3470,891.187.100
25 nov. 201967,8469,5167,5669,2368,791.964.400
22 nov. 201966,3467,5765,3567,4266,992.498.500
21 nov. 201968,4569,9168,3768,7568,311.553.000
20 nov. 201969,9970,3167,8568,6068,171.868.500
19 nov. 201972,2272,3569,8170,0469,601.292.800
18 nov. 201973,3474,1571,8472,9472,481.556.000
15 nov. 201972,7973,6172,2772,8672,40968.100
14 nov. 201970,7373,0970,5972,4672,001.146.000
13 nov. 201970,2571,4870,0071,1770,72964.200
12 nov. 201971,5071,6069,9370,4770,021.187.200
11 nov. 201969,0071,4068,8971,3770,921.205.500
08 nov. 201968,8769,4667,4669,2468,80861.000
07 nov. 201969,0170,3768,6069,2368,791.229.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines