Mercados españoles abiertos en 1 hr 43 mins

Zurn Elkay Water Solutions Corporation (ZWS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,16-0,04 (-0,14%)
Al cierre: 04:00PM EDT
29,16 0,00 (0,00%)
Después del cierre: 05:43PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202429,4029,5329,0229,1629,161.029.200
26 jun 202429,5029,6729,1829,2029,201.058.400
25 jun 202429,9930,2329,5829,7229,72645.300
24 jun 202430,5630,6530,0830,1030,10934.600
21 jun 202430,2730,4929,8230,4930,491.884.300
20 jun 202430,1530,5230,1130,3030,30881.200
18 jun 202430,6430,8530,3930,4030,40835.900
17 jun 202430,3730,9530,3730,7830,78501.700
14 jun 202430,7030,7930,3530,6230,62612.100
13 jun 202431,0931,2930,6831,1831,18815.100
12 jun 202431,2931,8431,1331,1731,171.903.500
11 jun 202429,9930,4729,7830,3430,34834.700
10 jun 202430,1530,2929,9530,1430,14883.500
07 jun 202430,2230,5230,0930,2630,26530.700
06 jun 202430,7730,8430,3130,3930,39571.000
05 jun 202430,8230,8930,4930,8730,87982.800
04 jun 202430,4930,7930,4030,6130,61675.900
03 jun 202431,7031,7030,3130,6630,66745.900
31 may 202431,1331,3330,7831,3131,31878.000
30 may 202430,6031,1830,4331,0831,08951.000
29 may 202430,9331,1230,4130,4630,46820.400
28 may 202431,9532,1031,2931,2931,29749.600
24 may 202431,9332,0631,6931,9531,95790.600
23 may 202432,2332,2331,5631,7431,74854.400
22 may 202432,5733,0032,1632,2232,22736.000
21 may 202432,5732,7632,4432,6632,66579.900
20 may 202432,6032,9332,5232,6032,60568.300
17 may 202432,3932,5632,2032,5332,53397.400
17 may 20240.08 Dividendo
16 may 202432,7532,9132,1532,3532,27674.600
15 may 202432,9032,9332,5632,8032,72559.600
14 may 202432,8932,9532,4832,5632,48655.100
13 may 202433,0033,0732,4232,5532,47494.100
10 may 202432,4732,8032,3732,7832,70471.800
09 may 202432,0732,4431,9332,3932,31564.500
08 may 202432,2332,4131,9132,1232,04586.700
07 may 202432,2532,4232,0832,3032,22602.000
06 may 202431,8232,2431,8132,1232,04770.700
03 may 202432,1732,3131,5831,6431,56615.700
02 may 202431,6231,8431,0831,6331,55977.300
01 may 202431,3732,0031,2731,3431,26736.900
30 abr 202431,7732,0731,2531,2831,201.003.700
29 abr 202431,8032,0731,5031,9731,89803.000
26 abr 202431,8832,3431,6731,7031,621.037.800
25 abr 202431,5132,0331,1931,8831,801.665.500
24 abr 202433,6033,6231,6432,1232,041.756.200
23 abr 202432,2032,8232,0332,7532,671.408.100
22 abr 202431,8032,2131,6032,0932,011.368.100
19 abr 202431,3632,0031,3631,6931,611.292.000
18 abr 202431,4531,8731,2731,6131,53969.300
17 abr 202431,8031,8031,0231,2831,20823.500
16 abr 202431,4931,9531,0531,7231,64782.100
15 abr 202432,1832,3631,3531,6631,58855.700
12 abr 202432,2832,5831,6731,9131,83813.600
11 abr 202431,7932,4531,7632,2032,12670.400
10 abr 202431,3532,0731,1431,7631,68779.600
09 abr 202432,0432,5931,6532,5232,44789.500
08 abr 202432,3032,4631,9731,9931,91650.600
05 abr 202432,0932,5232,0932,1632,08642.400
04 abr 202432,8632,8831,9732,0832,00403.800
03 abr 202432,0732,9031,9532,3832,30545.500
02 abr 202432,5632,6730,8032,2032,12646.600
01 abr 202434,2834,5833,0133,1233,041.188.400
28 mar 202433,1533,7133,1233,4733,391.110.100
27 mar 202432,5332,7832,3332,7632,68662.600
26 mar 202432,3332,6032,2132,3132,23559.500
25 mar 202432,4532,7532,2832,3232,24575.700
22 mar 202432,9133,0532,5332,5732,491.071.100
21 mar 202432,7233,1832,5432,8932,81791.900
20 mar 202432,0532,7231,9732,5832,50677.800
19 mar 202431,2232,1431,2232,1332,05738.000
18 mar 202431,5331,6931,1131,1331,05442.000
15 mar 202431,0931,7430,9631,5231,441.231.100
14 mar 202431,4931,6731,1131,3631,28678.700
13 mar 202431,7031,8531,3531,6631,58643.600
12 mar 202431,8231,8231,4431,7731,69725.700
11 mar 202431,8631,9431,4531,5331,45855.800
08 mar 202432,3532,5331,8431,9731,89841.400
07 mar 202431,5732,1431,5532,0331,95643.000
06 mar 202431,6031,7631,1831,4031,32740.700
05 mar 202431,9532,1031,2731,3531,27521.600
04 mar 202432,0432,5132,0332,0631,98681.100
01 mar 202431,7132,1531,6532,0731,99536.300
29 feb 202431,5131,8231,2831,7531,67754.200
28 feb 202431,3131,7931,2231,2831,20705.900
27 feb 202431,5831,8031,4431,5631,48651.400
26 feb 202431,4531,6331,1831,3131,23686.100
23 feb 202431,5031,7931,5031,5631,48676.700
22 feb 202431,2131,3931,0631,3631,28719.500
21 feb 202431,1731,4330,7331,0931,01790.700
20 feb 202430,7331,4430,4131,3531,27803.100
16 feb 202431,7531,7530,9730,9730,891.098.600
16 feb 20240.08 Dividendo
15 feb 202431,8032,2431,7532,0731,911.479.700
14 feb 202431,3631,8331,1731,7031,54921.800
13 feb 202431,2331,5530,7230,9530,801.483.100
12 feb 202432,2132,4031,8032,3332,171.513.400
09 feb 202432,6632,8632,1432,2132,051.489.400
08 feb 202433,4833,5732,6533,2533,091.606.300
07 feb 202432,7533,9532,7133,2033,043.490.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...