Mercados españoles cerrados en 5 hrs 19 min

Watts Water Technologies, Inc. (WTS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
217,30+2,42 (+1,13%)
Al cierre: 04:00PM EDT
217,30 0,00 (0,00%)
Después del cierre: 05:47PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2024214,83217,90213,96217,30217,3082.500
17 may 2024215,43215,50213,57214,88214,8871.900
16 may 2024217,21217,21213,97215,04215,04124.400
15 may 2024217,03217,93215,76217,66217,6683.800
14 may 2024216,04216,04214,38215,61215,61109.400
13 may 2024214,20214,20211,87213,73213,73118.300
10 may 2024212,32213,60210,53212,88212,88117.600
09 may 2024208,97212,50202,09211,16211,16265.500
08 may 2024208,62213,04208,43212,24212,24187.900
07 may 2024212,00213,70208,53209,01209,01271.400
06 may 2024206,00210,34205,35210,19210,1997.400
03 may 2024206,21206,56203,69204,69204,6993.100
02 may 2024201,30203,64200,00203,36203,36114.400
01 may 2024199,23203,13198,52199,95199,95144.100
30 abr 2024200,74201,25197,95198,46198,46209.700
29 abr 2024201,55202,53200,75201,80201,80207.700
26 abr 2024200,89203,92200,70201,50201,50180.000
25 abr 2024203,26204,37200,20201,42201,42208.200
24 abr 2024205,58207,44204,12205,76205,76116.500
23 abr 2024206,04208,81206,04206,62206,6294.600
22 abr 2024203,20205,90201,76204,66204,66116.300
19 abr 2024199,45203,32199,45203,21203,21312.200
18 abr 2024199,28201,16198,22199,63199,63131.400
17 abr 2024201,72201,72197,46198,11198,11107.700
16 abr 2024198,05201,18197,00200,27200,2787.800
15 abr 2024201,70202,75198,20199,65199,6582.800
12 abr 2024200,52201,78198,93200,72200,7267.000
11 abr 2024200,22202,47198,99202,34202,3484.800
10 abr 2024200,51203,05198,30200,48200,48121.800
09 abr 2024206,79206,79203,21205,40205,4059.500
08 abr 2024207,18207,75205,73206,15206,1584.900
05 abr 2024204,62207,41204,62206,14206,1489.800
04 abr 2024209,80210,77204,13204,66204,6695.600
03 abr 2024204,51209,75204,51207,56207,5679.500
02 abr 2024208,95211,43204,39206,05206,05139.700
01 abr 2024212,74212,74209,03209,91209,9191.700
28 mar 2024211,24213,31210,06212,55212,55109.300
27 mar 2024210,35211,67208,34211,57211,5787.900
26 mar 2024210,24210,34208,29208,29208,2986.900
25 mar 2024210,87210,98208,16209,20209,2074.100
22 mar 2024211,05212,27208,42210,94210,94132.600
21 mar 2024206,39212,55206,39211,11211,11185.700
20 mar 2024204,18207,22203,36206,39206,3985.700
19 mar 2024200,69204,61200,69204,12204,1288.300
18 mar 2024204,04205,89201,16201,18201,1892.400
15 mar 2024201,65205,34201,65204,04204,04403.400
14 mar 2024203,45204,86201,12202,39202,3998.200
13 mar 2024202,07204,92202,07203,78203,78109.700
12 mar 2024203,38204,44200,99202,77202,77124.300
11 mar 2024204,14204,67202,83203,38203,3895.700
08 mar 2024208,19209,24204,30204,89204,8970.400
07 mar 2024205,87208,05204,72206,26206,2679.600
06 mar 2024205,33206,06203,63204,35204,3585.000
05 mar 2024205,15207,07202,80203,72203,72103.000
04 mar 2024206,73209,78205,78206,43206,43132.000
01 mar 2024203,37206,89202,74205,98205,98147.600
29 feb 2024201,49204,24200,89203,95203,95232.100
29 feb 20240.36 Dividendo
28 feb 2024198,67200,71198,64199,51199,1571.800
27 feb 2024198,92199,44197,10199,25198,89103.400
26 feb 2024196,68199,00196,68198,22197,8698.800
23 feb 2024197,03199,08197,03197,89197,53110.000
22 feb 2024198,30199,37194,78196,33195,98188.700
21 feb 2024197,16198,39195,54197,48197,12136.800
20 feb 2024194,87196,82193,63196,53196,18125.500
16 feb 2024200,11202,32197,97197,98197,62113.600
15 feb 2024201,32202,82196,46201,50201,14222.100
14 feb 2024204,00204,49199,91200,77200,41300.600
13 feb 2024212,26212,26195,52199,01198,65448.200
12 feb 2024215,65219,52214,72218,00217,61279.500
09 feb 2024214,37216,18212,88215,74215,35136.900
08 feb 2024209,08214,48206,09213,31212,93168.700
07 feb 2024203,36210,95202,50207,64207,27144.100
06 feb 2024199,67203,00199,67202,37202,0094.500
05 feb 2024199,17200,75197,96199,35198,99110.200
02 feb 2024200,62202,59198,69202,02201,6665.500
01 feb 2024199,83202,82197,86202,36201,99104.600
31 ene 2024204,69204,69197,53198,01197,65124.500
30 ene 2024201,91205,32201,70204,55204,1882.100
29 ene 2024198,41202,67198,41202,67202,30195.700
26 ene 2024199,81200,50198,69198,99198,6366.400
25 ene 2024200,62201,04198,19199,24198,8874.900
24 ene 2024202,94202,94197,56198,11197,7562.800
23 ene 2024204,12204,85200,04200,90200,5498.000
22 ene 2024202,03204,55202,00202,99202,6284.200
19 ene 2024201,05202,06197,72200,52200,16110.300
18 ene 2024198,30200,51196,90200,39200,0370.200
17 ene 2024195,46197,40195,46196,90196,5453.700
16 ene 2024197,89198,54196,53197,91197,5582.300
12 ene 2024199,19199,26196,78198,69198,3368.600
11 ene 2024197,53198,52194,06196,80196,44106.200
10 ene 2024195,45197,83194,61197,81197,45104.400
09 ene 2024194,82196,09192,48195,45195,1093.300
08 ene 2024195,69197,21195,35197,05196,69100.400
05 ene 2024194,93197,22194,93195,46195,11116.900
04 ene 2024199,54200,30196,38196,89196,53127.800
03 ene 2024202,41203,11198,13198,58198,22152.500
02 ene 2024206,72207,61203,44204,46204,09107.800
29 dic 2023210,22211,78208,14208,34207,96125.500
28 dic 2023210,26211,91210,26211,14210,7688.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...