American Water Works Company, Inc. (0HEW.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:53PM BST
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 128.49 | 130.26 | 128.20 | 129.91 | 129.91 | 4,131 |
| 17 jun 2024 | 128.28 | 129.82 | 127.49 | 129.82 | 129.82 | 1,074 |
| 14 jun 2024 | 129.10 | 129.14 | 129.07 | 129.14 | 129.14 | 10 |
| 13 jun 2024 | 128.00 | 129.18 | 127.43 | 127.88 | 127.88 | 954 |
| 12 jun 2024 | 130.23 | 130.92 | 128.83 | 128.96 | 128.96 | 323 |
| 11 jun 2024 | 127.19 | 128.55 | 127.11 | 128.02 | 128.02 | 390 |
| 10 jun 2024 | 127.81 | 128.56 | 127.36 | 128.27 | 128.27 | 2,071 |
| 07 jun 2024 | 128.99 | 129.47 | 128.26 | 128.39 | 128.39 | 662 |
| 06 jun 2024 | 131.29 | 131.89 | 130.13 | 131.09 | 131.09 | 1,407 |
| 05 jun 2024 | 131.77 | 132.93 | 131.20 | 131.90 | 131.90 | 266 |
| 04 jun 2024 | 130.47 | 132.79 | 130.01 | 132.47 | 132.47 | 841 |
| 03 jun 2024 | 131.16 | 132.23 | 129.97 | 130.83 | 130.83 | 1,065 |
| 31 may 2024 | 126.87 | 130.04 | 126.47 | 129.85 | 129.85 | 564 |
| 30 may 2024 | 124.08 | 125.89 | 123.88 | 125.89 | 125.89 | 61,718 |
| 29 may 2024 | 125.16 | 125.34 | 123.73 | 124.15 | 124.15 | 374 |
| 28 may 2024 | 127.89 | 128.89 | 127.23 | 127.48 | 127.48 | 427 |
| 24 may 2024 | 128.66 | 129.35 | 127.77 | 127.77 | 127.77 | 265 |
| 23 may 2024 | 133.49 | 133.49 | 128.45 | 128.53 | 128.53 | 2,880 |
| 22 may 2024 | 134.11 | 134.50 | 133.72 | 134.12 | 134.12 | 209 |
| 21 may 2024 | 134.77 | 134.77 | 132.83 | 133.54 | 133.54 | 1,094 |
| 20 may 2024 | 133.80 | 134.05 | 132.59 | 133.49 | 133.49 | 217 |
| 17 may 2024 | 134.01 | 134.42 | 132.54 | 133.47 | 133.47 | 382 |
| 16 may 2024 | 133.65 | 134.30 | 133.36 | 133.99 | 133.99 | 266 |
| 15 may 2024 | 134.71 | 134.99 | 133.21 | 133.48 | 133.48 | 392 |
| 14 may 2024 | 134.83 | 134.98 | 133.03 | 133.37 | 133.37 | 1,210 |
| 13 may 2024 | 134.71 | 135.44 | 133.43 | 133.47 | 133.47 | 1,382 |
| 13 may 2024 | 0.765 Dividendo | |||||
| 10 may 2024 | 134.71 | 135.55 | 134.41 | 135.22 | 134.46 | 396 |
| 09 may 2024 | 132.00 | 134.74 | 132.00 | 134.48 | 133.72 | 149 |
| 08 may 2024 | 131.42 | 132.36 | 131.12 | 132.15 | 131.40 | 1,967 |
| 07 may 2024 | 131.31 | 131.70 | 130.28 | 131.64 | 130.90 | 3,701 |
| 03 may 2024 | 127.58 | 128.35 | 126.20 | 127.41 | 126.69 | 617 |
| 02 may 2024 | 123.60 | 124.91 | 123.01 | 123.29 | 122.59 | 2,000 |
| 01 may 2024 | 122.09 | 124.88 | 122.04 | 124.88 | 124.17 | 3,878 |
| 30 abr 2024 | 121.41 | 122.69 | 121.20 | 122.63 | 121.94 | 541 |
| 29 abr 2024 | 121.73 | 122.56 | 120.78 | 122.45 | 121.76 | 22,034 |
| 26 abr 2024 | 121.97 | 122.08 | 121.06 | 121.47 | 120.78 | 246 |
| 25 abr 2024 | 121.37 | 122.13 | 120.00 | 121.85 | 121.16 | 2,642 |
| 24 abr 2024 | 118.56 | 121.34 | 118.51 | 121.28 | 120.59 | 3,402 |
| 23 abr 2024 | 119.25 | 120.48 | 118.97 | 120.25 | 119.57 | 3,174 |
| 22 abr 2024 | 118.60 | 119.59 | 117.98 | 119.55 | 118.87 | 301 |
| 19 abr 2024 | 118.13 | 119.33 | 117.51 | 119.27 | 118.59 | 592 |
| 18 abr 2024 | 116.14 | 116.57 | 115.05 | 116.26 | 115.60 | 1,353 |
| 17 abr 2024 | 113.78 | 114.68 | 113.73 | 114.68 | 114.03 | 1,139 |
| 16 abr 2024 | 115.21 | 115.68 | 113.46 | 114.46 | 113.81 | 1,764 |
| 15 abr 2024 | 117.39 | 117.39 | 115.18 | 115.60 | 114.94 | 2,183 |
| 12 abr 2024 | 118.04 | 118.04 | 116.16 | 116.85 | 116.19 | 707 |
| 11 abr 2024 | 119.58 | 119.58 | 116.96 | 118.08 | 117.41 | 448 |
| 10 abr 2024 | 119.03 | 119.24 | 117.04 | 117.78 | 117.11 | 4,108 |
| 09 abr 2024 | 120.78 | 121.87 | 120.27 | 121.28 | 120.59 | 1,842 |
| 08 abr 2024 | 118.84 | 120.34 | 118.55 | 120.26 | 119.58 | 731 |
| 05 abr 2024 | 119.25 | 119.89 | 117.88 | 118.10 | 117.43 | 4,895 |
| 04 abr 2024 | 120.24 | 120.83 | 119.44 | 120.51 | 119.83 | 2,510 |
| 03 abr 2024 | 119.19 | 119.53 | 118.85 | 119.20 | 118.53 | 962 |
| 02 abr 2024 | 120.11 | 121.29 | 119.24 | 119.24 | 118.57 | 1,568 |
| 28 mar 2024 | 121.69 | 122.29 | 120.70 | 121.43 | 120.74 | 1,252 |
| 27 mar 2024 | 118.36 | 121.28 | 118.02 | 121.28 | 120.59 | 1,214 |
| 26 mar 2024 | 117.04 | 117.68 | 116.65 | 117.23 | 116.57 | 451 |
| 25 mar 2024 | 118.16 | 118.47 | 117.05 | 117.19 | 116.53 | 901 |
| 22 mar 2024 | 118.43 | 118.92 | 117.47 | 117.82 | 117.15 | 3,326 |
| 21 mar 2024 | 119.49 | 119.90 | 118.44 | 118.44 | 117.77 | 3,452 |
| 20 mar 2024 | 118.32 | 118.32 | 117.03 | 117.52 | 116.86 | 2,275 |
| 19 mar 2024 | 117.53 | 118.21 | 117.07 | 117.07 | 116.41 | 543 |
| 18 mar 2024 | 117.10 | 118.08 | 116.30 | 117.28 | 116.62 | 1,761 |
| 15 mar 2024 | 117.36 | 118.43 | 116.64 | 117.04 | 116.38 | 30,260 |
| 14 mar 2024 | 119.84 | 120.12 | 117.94 | 117.96 | 117.29 | 1,064 |
| 13 mar 2024 | 118.98 | 121.49 | 118.92 | 120.86 | 120.18 | 264 |
| 12 mar 2024 | 119.23 | 120.38 | 118.59 | 118.70 | 118.03 | 265 |
| 11 mar 2024 | 118.25 | 121.08 | 118.01 | 120.21 | 119.53 | 772 |
| 08 mar 2024 | 119.93 | 120.11 | 118.04 | 118.14 | 117.47 | 294 |
| 07 mar 2024 | 119.40 | 120.06 | 118.88 | 118.99 | 118.31 | 405 |
| 06 mar 2024 | 120.38 | 120.75 | 119.41 | 119.76 | 119.08 | 434 |
| 05 mar 2024 | 122.55 | 122.55 | 119.27 | 119.27 | 118.59 | 790 |
| 04 mar 2024 | 119.37 | 120.52 | 118.77 | 120.52 | 119.84 | 31 |
| 01 mar 2024 | 120.00 | 120.00 | 116.87 | 119.01 | 118.34 | 495 |
| 29 feb 2024 | 118.97 | 119.20 | 117.69 | 118.77 | 118.10 | 1,252 |
| 28 feb 2024 | 118.22 | 119.12 | 117.85 | 118.06 | 117.39 | 241 |
| 27 feb 2024 | 120.84 | 120.84 | 117.13 | 117.74 | 117.07 | 2,336 |
| 26 feb 2024 | 118.41 | 118.68 | 116.72 | 117.26 | 116.60 | 229 |
| 23 feb 2024 | 118.79 | 119.62 | 118.37 | 118.37 | 117.70 | 721 |
| 22 feb 2024 | 121.07 | 121.58 | 118.33 | 118.71 | 118.04 | 523 |
| 21 feb 2024 | 121.53 | 122.16 | 120.76 | 121.43 | 120.74 | 898 |
| 20 feb 2024 | 123.00 | 123.01 | 120.81 | 121.26 | 120.57 | 1,089 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 124.26 | 124.26 | 121.05 | 122.77 | 122.08 | 144 |
| 15 feb 2024 | 122.32 | 123.53 | 121.00 | 123.39 | 122.69 | 614 |
| 14 feb 2024 | 119.96 | 120.78 | 119.28 | 120.53 | 119.85 | 4,366 |
| 13 feb 2024 | 121.96 | 122.35 | 119.16 | 119.50 | 118.82 | 942 |
| 12 feb 2024 | 122.17 | 123.72 | 121.97 | 123.34 | 122.64 | 1,077 |
| 09 feb 2024 | 121.15 | 122.33 | 121.15 | 121.91 | 121.22 | 1,803 |
| 08 feb 2024 | 121.09 | 121.50 | 120.57 | 120.78 | 120.10 | 433 |
| 07 feb 2024 | 122.00 | 122.51 | 121.64 | 122.40 | 121.71 | 557 |
| 07 feb 2024 | 0.7075 Dividendo | |||||
| 06 feb 2024 | 121.01 | 122.88 | 120.62 | 122.03 | 120.64 | 326 |
| 05 feb 2024 | 121.65 | 122.32 | 121.23 | 121.82 | 120.43 | 1,217 |
| 02 feb 2024 | 123.27 | 124.09 | 122.47 | 123.52 | 122.11 | 264 |
| 01 feb 2024 | 123.31 | 124.61 | 122.83 | 124.61 | 123.18 | 577 |
| 31 ene 2024 | 124.46 | 126.52 | 124.28 | 124.31 | 122.89 | 666 |
| 30 ene 2024 | 125.19 | 125.19 | 124.07 | 125.18 | 123.75 | 1,185 |
| 29 ene 2024 | 124.63 | 125.74 | 122.67 | 125.74 | 124.30 | 1,604 |
| *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.