Mercados españoles abiertos en 2 hrs 56 min

The Western Union Company (WU)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,40+0,10 (+0,75%)
Al cierre: 04:00PM EDT
13,50 +0,10 (+0,75%)
Después del cierre: 07:13PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202413,2813,5013,2813,4013,403.467.900
22 abr 202413,0713,3313,0113,3013,303.867.800
19 abr 202412,9213,0412,8713,0213,023.630.600
18 abr 202412,8713,0012,7612,9312,933.195.400
17 abr 202412,8212,9112,7312,8012,802.662.300
16 abr 202412,8512,8712,6712,7012,702.923.100
15 abr 202413,1813,2012,7812,8412,844.037.500
12 abr 202413,2513,3713,1313,1913,195.026.900
11 abr 202413,4513,4513,2413,3013,302.846.100
10 abr 202413,4513,5613,3313,3713,372.842.300
09 abr 202413,4813,6313,3813,6113,612.861.000
08 abr 202413,5513,6813,4213,4813,483.427.200
05 abr 202413,4713,5213,3713,5013,502.362.000
04 abr 202413,8213,8313,4213,4413,442.961.800
03 abr 202413,7513,8313,6113,7013,703.304.000
02 abr 202413,6713,7613,6113,7513,752.864.500
01 abr 202413,9313,9513,7313,7413,742.649.600
28 mar 202413,7414,0013,7213,9813,984.031.700
27 mar 202413,7213,8413,6613,7113,714.635.200
26 mar 202413,7413,8213,6513,6713,672.319.700
25 mar 202413,7313,8213,6713,6813,682.428.000
22 mar 202413,8213,9213,6813,7213,722.500.400
21 mar 202413,7213,9113,7213,8313,833.482.000
20 mar 202413,4413,7313,3713,7213,722.964.000
19 mar 202413,5513,6713,3713,4713,473.601.700
18 mar 202413,4313,6313,3813,5513,554.860.600
15 mar 202413,2213,5413,1813,4813,489.714.000
14 mar 202413,3613,4113,1413,3213,325.671.700
14 mar 20240.235 Dividendo
13 mar 202413,8313,8713,4713,5513,326.271.000
12 mar 202414,1014,1813,7713,8113,574.716.300
11 mar 202414,0414,1613,8914,0613,823.283.400
08 mar 202414,1314,1913,9614,0413,802.935.100
07 mar 202413,8514,1113,7414,0913,853.895.600
06 mar 202413,8013,9313,7113,7613,522.676.000
05 mar 202413,7913,9513,6613,7413,503.181.400
04 mar 202413,5113,9013,5013,8713,635.162.300
01 mar 202413,4213,5213,2913,4913,262.992.400
29 feb 202413,2513,4813,2513,4113,185.238.900
28 feb 202412,8513,1812,8313,1412,912.953.800
27 feb 202412,8212,9512,7412,9212,704.137.800
26 feb 202412,9012,9612,7512,8012,583.059.800
23 feb 202413,0213,1312,9312,9612,745.371.500
22 feb 202412,9112,9912,7212,9512,734.099.500
21 feb 202412,8612,9912,8112,9112,694.071.300
20 feb 202412,6412,9312,4412,9212,705.366.800
16 feb 202413,0313,0412,7812,7912,577.811.100
15 feb 202412,8713,1412,7713,0812,854.034.100
14 feb 202412,7112,8912,7112,8012,584.128.200
13 feb 202412,4212,7112,4112,6112,395.167.400
12 feb 202412,4712,6612,4212,5912,3710.308.900
09 feb 202412,0712,4911,9912,4712,255.228.700
08 feb 202411,8712,2011,8512,0811,876.466.400
07 feb 202412,5812,7911,6311,8411,638.465.300
06 feb 202412,4212,7012,3712,5412,326.289.000
05 feb 202412,5312,6012,3612,4012,185.820.600
02 feb 202412,7012,7112,5512,6112,394.733.600
01 feb 202412,5712,7812,5612,7312,517.110.300
31 ene 202412,8212,8712,5712,5712,358.111.200
30 ene 202412,5812,9312,5612,8212,606.843.600
29 ene 202412,4612,7112,3712,6112,396.436.600
26 ene 202412,5512,5912,4712,4712,252.552.200
25 ene 202412,4112,5612,3612,5012,284.116.400
24 ene 202412,5112,5812,3312,3512,142.670.800
23 ene 202412,2112,4412,2012,3912,183.392.400
22 ene 202412,1712,2412,1212,1811,974.024.700
19 ene 202411,9912,0811,9412,0711,863.041.100
18 ene 202412,0512,1811,9011,9611,753.992.500
17 ene 202412,1012,2811,9712,0511,843.788.400
16 ene 202412,1012,2612,0012,2312,024.915.900
12 ene 202412,0912,2512,0812,1911,983.479.300
11 ene 202412,1312,1311,8812,0511,845.577.600
10 ene 202412,1512,2412,0912,1111,904.246.800
09 ene 202412,2812,3612,0512,1511,945.459.500
08 ene 202411,9612,3111,9212,3112,105.118.800
05 ene 202411,7712,0311,7411,9611,755.832.500
04 ene 202411,6511,9011,6211,7511,554.777.800
03 ene 202412,0212,0711,8011,8311,625.275.600
02 ene 202411,8312,1511,8212,1311,925.132.100
29 dic 202311,9311,9711,8411,9211,713.375.000
28 dic 202311,7511,9511,7511,9411,733.733.500
27 dic 202311,7511,8611,6711,7511,553.637.100
26 dic 202311,8211,8511,7411,7511,553.517.900
22 dic 202311,8811,9711,8311,8411,633.639.600
21 dic 202312,0212,0511,8311,8811,675.123.000
20 dic 202312,0712,1611,9211,9311,724.161.400
19 dic 202311,9412,1511,8112,1211,914.787.300
19 dic 20230.235 Dividendo
18 dic 202312,0312,1911,9512,1711,735.950.000
15 dic 202312,0212,1011,9411,9611,538.479.900
14 dic 202312,1712,4012,0712,1111,675.224.600
13 dic 202311,8612,1211,8412,0311,598.702.900
12 dic 202311,8511,9411,7311,8811,455.296.600
11 dic 202311,9111,9611,8611,8611,432.938.000
08 dic 202311,8311,9911,7811,9411,514.161.300
07 dic 202311,7911,9811,7311,8311,405.716.400
06 dic 202311,6011,9311,5911,8111,384.672.900
05 dic 202311,6411,7611,5311,5511,134.588.700
04 dic 202311,6411,8611,6111,6411,224.961.900
01 dic 202311,6611,6911,5511,6611,246.200.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...