Willis Towers Watson Public Limited Company (WTW)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:40AM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 251.21 | 254.71 | 245.60 | 253.30 | 253.30 | 301,674 |
| 24 abr 2024 | 262.10 | 265.19 | 261.82 | 264.48 | 264.48 | 480,500 |
| 23 abr 2024 | 265.17 | 266.56 | 263.24 | 263.68 | 263.68 | 367,900 |
| 22 abr 2024 | 265.61 | 266.18 | 264.07 | 265.17 | 265.17 | 313,700 |
| 19 abr 2024 | 264.44 | 265.43 | 263.32 | 264.52 | 264.52 | 301,400 |
| 18 abr 2024 | 262.02 | 264.54 | 260.96 | 262.99 | 262.99 | 445,000 |
| 17 abr 2024 | 257.21 | 260.07 | 256.25 | 259.27 | 259.27 | 518,300 |
| 16 abr 2024 | 258.55 | 260.18 | 257.17 | 257.19 | 257.19 | 354,900 |
| 15 abr 2024 | 263.74 | 263.74 | 258.03 | 258.49 | 258.49 | 267,200 |
| 12 abr 2024 | 259.52 | 262.13 | 258.71 | 260.31 | 260.31 | 558,100 |
| 11 abr 2024 | 261.93 | 262.64 | 260.14 | 260.31 | 260.31 | 381,900 |
| 10 abr 2024 | 263.01 | 265.77 | 261.63 | 263.83 | 263.83 | 336,000 |
| 09 abr 2024 | 268.19 | 268.20 | 263.57 | 265.10 | 265.10 | 469,400 |
| 08 abr 2024 | 269.94 | 270.06 | 267.19 | 267.39 | 267.39 | 386,300 |
| 05 abr 2024 | 265.99 | 271.02 | 265.90 | 270.94 | 270.94 | 439,700 |
| 04 abr 2024 | 270.17 | 270.90 | 265.81 | 266.32 | 266.32 | 350,800 |
| 03 abr 2024 | 266.81 | 271.24 | 266.81 | 269.30 | 269.30 | 449,700 |
| 02 abr 2024 | 273.44 | 274.08 | 267.34 | 267.81 | 267.81 | 622,400 |
| 01 abr 2024 | 274.64 | 274.64 | 272.96 | 273.44 | 273.44 | 318,300 |
| 28 mar 2024 | 276.00 | 276.14 | 273.81 | 275.00 | 275.00 | 559,600 |
| 27 mar 2024 | 274.74 | 276.05 | 272.75 | 275.92 | 275.92 | 420,800 |
| 27 mar 2024 | 0.88 Dividendo | |||||
| 26 mar 2024 | 272.71 | 275.24 | 272.71 | 274.14 | 273.26 | 507,500 |
| 25 mar 2024 | 274.00 | 274.83 | 272.53 | 273.72 | 272.84 | 463,900 |
| 22 mar 2024 | 274.90 | 275.69 | 272.85 | 273.21 | 272.33 | 492,100 |
| 21 mar 2024 | 274.49 | 275.11 | 271.84 | 274.51 | 273.63 | 471,200 |
| 20 mar 2024 | 272.98 | 274.96 | 272.25 | 274.71 | 273.83 | 387,900 |
| 19 mar 2024 | 274.81 | 275.82 | 271.77 | 272.94 | 272.06 | 579,000 |
| 18 mar 2024 | 272.73 | 274.06 | 271.59 | 273.82 | 272.94 | 402,800 |
| 15 mar 2024 | 271.36 | 274.57 | 271.22 | 271.95 | 271.08 | 885,400 |
| 14 mar 2024 | 274.02 | 275.69 | 272.70 | 274.00 | 273.12 | 482,900 |
| 13 mar 2024 | 275.86 | 276.22 | 273.06 | 274.90 | 274.02 | 530,100 |
| 12 mar 2024 | 271.19 | 275.15 | 270.67 | 274.98 | 274.10 | 641,900 |
| 11 mar 2024 | 273.90 | 275.56 | 270.20 | 271.97 | 271.10 | 608,500 |
| 08 mar 2024 | 274.81 | 275.86 | 273.34 | 273.71 | 272.83 | 354,800 |
| 07 mar 2024 | 275.46 | 275.74 | 273.78 | 274.36 | 273.48 | 367,300 |
| 06 mar 2024 | 271.77 | 275.10 | 269.15 | 274.87 | 273.99 | 399,100 |
| 05 mar 2024 | 272.02 | 272.58 | 270.21 | 271.73 | 270.86 | 507,200 |
| 04 mar 2024 | 269.94 | 272.14 | 268.71 | 272.09 | 271.22 | 606,500 |
| 01 mar 2024 | 271.20 | 271.96 | 269.38 | 271.18 | 270.31 | 438,400 |
| 29 feb 2024 | 276.00 | 276.00 | 271.79 | 272.61 | 271.73 | 618,700 |
| 28 feb 2024 | 274.00 | 275.82 | 273.30 | 275.18 | 274.30 | 464,100 |
| 27 feb 2024 | 274.64 | 275.91 | 273.14 | 275.06 | 274.18 | 396,500 |
| 26 feb 2024 | 277.10 | 277.98 | 274.73 | 275.02 | 274.14 | 414,800 |
| 23 feb 2024 | 277.70 | 278.86 | 276.65 | 277.57 | 276.68 | 460,100 |
| 22 feb 2024 | 275.80 | 277.92 | 274.15 | 277.38 | 276.49 | 590,000 |
| 21 feb 2024 | 276.84 | 276.84 | 273.76 | 275.00 | 274.12 | 374,000 |
| 20 feb 2024 | 275.97 | 277.36 | 272.35 | 275.64 | 274.76 | 451,300 |
| 16 feb 2024 | 277.99 | 278.70 | 276.30 | 277.31 | 276.42 | 429,500 |
| 15 feb 2024 | 276.15 | 277.88 | 275.73 | 277.44 | 276.55 | 503,300 |
| 14 feb 2024 | 271.89 | 275.59 | 271.13 | 275.16 | 274.28 | 493,800 |
| 13 feb 2024 | 272.59 | 273.30 | 268.55 | 270.86 | 269.99 | 460,400 |
| 12 feb 2024 | 274.80 | 275.00 | 269.95 | 272.20 | 271.33 | 366,500 |
| 09 feb 2024 | 270.29 | 272.99 | 269.98 | 271.86 | 270.99 | 568,300 |
| 08 feb 2024 | 270.41 | 271.98 | 267.92 | 270.11 | 269.24 | 478,700 |
| 07 feb 2024 | 270.14 | 272.09 | 267.32 | 271.79 | 270.92 | 730,600 |
| 06 feb 2024 | 256.59 | 269.42 | 256.59 | 268.45 | 267.59 | 1,032,500 |
| 05 feb 2024 | 248.92 | 252.46 | 248.61 | 250.46 | 249.66 | 564,300 |
| 02 feb 2024 | 248.20 | 251.11 | 247.61 | 250.45 | 249.65 | 465,800 |
| 01 feb 2024 | 244.49 | 247.94 | 242.54 | 247.28 | 246.49 | 380,100 |
| 31 ene 2024 | 248.41 | 249.44 | 245.38 | 246.30 | 245.51 | 391,000 |
| 30 ene 2024 | 245.36 | 248.16 | 245.36 | 247.78 | 246.98 | 367,900 |
| 29 ene 2024 | 247.94 | 249.11 | 245.88 | 246.44 | 245.65 | 340,800 |
| 26 ene 2024 | 251.19 | 251.19 | 248.76 | 249.48 | 248.68 | 372,800 |
| 25 ene 2024 | 251.54 | 251.54 | 248.43 | 250.72 | 249.92 | 316,700 |
| 24 ene 2024 | 252.23 | 252.41 | 249.65 | 250.99 | 250.18 | 281,500 |
| 23 ene 2024 | 250.00 | 251.57 | 249.45 | 250.99 | 250.18 | 246,500 |
| 22 ene 2024 | 250.58 | 251.60 | 248.64 | 249.10 | 248.30 | 443,700 |
| 19 ene 2024 | 248.71 | 251.19 | 247.91 | 250.76 | 249.96 | 597,700 |
| 18 ene 2024 | 246.34 | 248.00 | 244.62 | 247.77 | 246.97 | 263,600 |
| 17 ene 2024 | 245.75 | 248.63 | 243.26 | 247.07 | 246.28 | 414,000 |
| 16 ene 2024 | 248.11 | 248.13 | 245.16 | 245.79 | 245.00 | 432,100 |
| 12 ene 2024 | 248.09 | 248.97 | 246.95 | 248.40 | 247.60 | 354,200 |
| 11 ene 2024 | 246.83 | 247.48 | 244.53 | 247.07 | 246.28 | 421,800 |
| 10 ene 2024 | 240.60 | 245.56 | 240.51 | 245.44 | 244.65 | 679,100 |
| 09 ene 2024 | 240.97 | 241.80 | 238.37 | 239.87 | 239.10 | 241,900 |
| 08 ene 2024 | 240.44 | 242.22 | 239.02 | 242.17 | 241.39 | 308,300 |
| 05 ene 2024 | 239.63 | 241.07 | 237.50 | 238.87 | 238.10 | 414,700 |
| 04 ene 2024 | 241.72 | 242.63 | 239.24 | 239.49 | 238.72 | 273,400 |
| 03 ene 2024 | 240.09 | 243.55 | 240.09 | 240.63 | 239.86 | 446,200 |
| 02 ene 2024 | 240.72 | 242.63 | 239.39 | 239.95 | 239.18 | 394,600 |
| 29 dic 2023 | 238.91 | 241.79 | 238.91 | 241.20 | 240.43 | 336,900 |
| 28 dic 2023 | 238.77 | 240.00 | 238.41 | 239.32 | 238.55 | 265,200 |
| 28 dic 2023 | 0.84 Dividendo | |||||
| 27 dic 2023 | 238.53 | 240.01 | 237.08 | 239.30 | 237.69 | 323,300 |
| 26 dic 2023 | 240.35 | 242.13 | 238.72 | 239.09 | 237.49 | 296,900 |
| 22 dic 2023 | 238.71 | 240.80 | 238.71 | 240.09 | 238.48 | 328,600 |
| 21 dic 2023 | 235.68 | 238.38 | 234.88 | 238.35 | 236.75 | 403,600 |
| 20 dic 2023 | 237.76 | 239.70 | 235.10 | 235.52 | 233.94 | 513,900 |
| 19 dic 2023 | 238.93 | 240.28 | 237.45 | 238.47 | 236.87 | 501,800 |
| 18 dic 2023 | 238.32 | 239.65 | 236.90 | 238.72 | 237.12 | 580,100 |
| 15 dic 2023 | 237.45 | 238.58 | 234.01 | 236.73 | 235.14 | 1,383,200 |
| 14 dic 2023 | 249.53 | 249.53 | 237.04 | 237.93 | 236.33 | 912,100 |
| 13 dic 2023 | 246.17 | 249.29 | 245.77 | 247.60 | 245.94 | 585,100 |
| 12 dic 2023 | 245.15 | 246.64 | 244.30 | 246.49 | 244.84 | 374,700 |
| 11 dic 2023 | 243.62 | 245.66 | 240.96 | 244.79 | 243.15 | 470,100 |
| 08 dic 2023 | 243.40 | 243.97 | 241.54 | 242.66 | 241.03 | 271,200 |
| 07 dic 2023 | 241.82 | 242.92 | 240.34 | 242.72 | 241.09 | 301,400 |
| 06 dic 2023 | 244.15 | 244.39 | 240.00 | 241.50 | 239.88 | 385,800 |
| 05 dic 2023 | 243.28 | 243.94 | 241.45 | 242.97 | 241.34 | 394,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.