Mercados españoles cerrados

W&T Offshore, Inc. (WTI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,6600+0,1100 (+4,32%)
A partir del 12:38PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20242,59002,66002,56002,66002,66001.054.122
27 mar 20242,46002,56002,45002,55002,55002.435.600
26 mar 20242,56002,56002,46002,46002,46001.958.700
25 mar 20242,55002,59002,52002,53002,53001.658.600
22 mar 20242,60002,61002,53002,53002,53001.415.200
21 mar 20242,69002,71002,59002,60002,60002.568.400
20 mar 20242,53002,65002,49002,65002,65002.388.800
19 mar 20242,56002,63002,52002,54002,54002.295.000
18 mar 20242,60002,60002,46002,59002,59003.102.500
15 mar 20242,50002,60002,48002,59002,590017.176.200
15 mar 20240.01 Dividendo
14 mar 20242,56002,56002,45002,51002,50003.397.500
13 mar 20242,50002,59002,47002,55002,53984.114.100
12 mar 20242,59002,59002,47002,50002,49004.467.100
11 mar 20242,57002,60002,53002,59002,57973.982.200
08 mar 20242,63002,71002,55002,58002,56974.167.600
07 mar 20242,63002,71002,59002,61002,59963.841.500
06 mar 20242,80002,83002,51002,62002,60967.759.900
05 mar 20242,85002,93002,83002,85002,83863.054.400
04 mar 20243,05003,05002,85002,86002,84862.936.900
01 mar 20243,06003,10003,01003,02003,00801.980.500
29 feb 20243,00003,06002,97003,02003,00802.061.200
28 feb 20243,02003,05002,96002,98002,96812.079.700
27 feb 20242,95003,06002,93003,02003,00803.192.500
26 feb 20242,95002,98002,89002,94002,92832.012.200
23 feb 20242,95002,98002,90002,96002,94821.719.900
22 feb 20243,05003,07002,99003,01002,99802.774.300
21 feb 20243,10003,16003,04003,08003,06772.638.900
20 feb 20243,10003,16003,03003,08003,06773.471.900
16 feb 20243,12003,17003,05003,12003,10762.157.100
15 feb 20242,95003,16002,94003,14003,12752.555.400
14 feb 20242,90002,96002,87002,93002,91831.978.300
13 feb 20242,96002,99002,86002,87002,85862.437.600
12 feb 20242,86003,03002,86002,98002,96812.050.900
09 feb 20242,84002,91002,83002,86002,84862.316.900
08 feb 20242,78002,90002,76002,87002,85862.287.200
07 feb 20242,83002,86002,73002,80002,78881.933.200
06 feb 20242,77002,86002,75002,80002,78882.381.000
05 feb 20242,77002,82002,71002,76002,74902.739.400
02 feb 20242,93002,93002,79002,79002,77892.674.600
01 feb 20243,08003,16002,91002,92002,90842.964.200
31 ene 20243,25003,25003,04003,04003,02792.282.700
30 ene 20243,19003,26003,13003,25003,23712.112.300
29 ene 20243,25003,25003,15003,24003,22712.411.000
26 ene 20243,17003,28003,17003,26003,24702.776.700
25 ene 20243,13003,19003,02003,18003,16733.825.400
24 ene 20242,97003,08002,91003,07003,05783.269.300
23 ene 20242,85003,00002,84002,91002,89843.113.700
22 ene 20242,67002,85002,65002,83002,81873.287.400
19 ene 20242,60002,63002,55002,62002,60961.882.000
18 ene 20242,63002,65002,56002,59002,57972.691.200
17 ene 20242,72002,74002,60002,60002,58964.977.700
16 ene 20242,98002,99002,75002,76002,74904.170.400
12 ene 20243,02003,06002,88002,95002,93822.039.700
11 ene 20242,93002,96002,88002,92002,90841.819.700
10 ene 20242,99002,99002,89002,91002,89842.402.500
09 ene 20243,08003,10002,96002,96002,94822.302.500
08 ene 20243,10003,11003,04003,08003,06772.289.900
05 ene 20243,17003,20003,13003,18003,16732.268.300
04 ene 20243,32003,34003,13003,13003,11752.744.300
03 ene 20243,26003,34003,20003,31003,29681.890.900
02 ene 20243,30003,36003,23003,24003,22712.262.600
29 dic 20233,34003,34003,23003,26003,24702.067.700
28 dic 20233,37003,39003,31003,33003,31671.608.000
27 dic 20233,42003,44003,36003,39003,37651.676.500
26 dic 20233,36003,42003,32003,41003,39642.048.000
22 dic 20233,35003,38003,29003,31003,29682.101.500
21 dic 20233,21003,32003,21003,31003,29681.895.200
20 dic 20233,28003,31003,19003,21003,19722.176.500
19 dic 20233,25003,28003,18003,27003,25702.321.500
18 dic 20233,33003,41003,24003,25003,23712.866.100
15 dic 20233,32003,35003,19003,26003,24707.150.600
14 dic 20233,17003,33003,17003,31003,29683.725.300
13 dic 20232,95003,11002,90003,10003,08765.354.500
12 dic 20233,02003,05002,86002,94002,92834.446.700
11 dic 20233,18003,21003,05003,07003,05783.183.600
08 dic 20233,20003,25003,15003,19003,17732.524.900
07 dic 20233,30003,34003,16003,17003,15743.824.800
06 dic 20233,14003,30003,13003,26003,24703.816.000
05 dic 20233,30003,31003,20003,21003,19723.427.000
04 dic 20233,31003,37003,25003,28003,26692.118.100
01 dic 20233,34003,44003,31003,31003,29682.152.600
30 nov 20233,48003,55003,34003,34003,32673.227.100
29 nov 20233,32003,47003,32003,43003,41632.633.700
28 nov 20233,29003,36003,25003,31003,29683.109.800
27 nov 20233,37003,37003,28003,30003,28693.230.100
27 nov 20230.01 Dividendo
24 nov 20233,46003,55003,41003,41003,38651.550.800
22 nov 20233,35003,48003,31003,47003,44602.450.400
21 nov 20233,57003,58003,45003,46003,43614.054.700
20 nov 20233,74003,75003,61003,62003,59502.302.100
17 nov 20233,70003,75003,67003,71003,68442.677.000
16 nov 20233,72003,73003,53003,64003,61494.677.100
15 nov 20233,81003,92003,75003,75003,72412.705.800
14 nov 20233,86003,87003,80003,85003,82342.353.600
13 nov 20233,76003,82003,74003,80003,77381.660.100
10 nov 20233,77003,83003,70003,75003,72412.731.100
09 nov 20233,75003,89003,73003,73003,70422.578.900
08 nov 20233,77003,81003,69003,75003,72413.586.600
07 nov 20234,00004,00003,78003,81003,78373.850.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...