U.S. markets open in 19 minutes
F S&P 500
5,066.00 +18.50 (+0.37%) F Dow Jones
38,587.00 +119.00 (+0.31%) F Nasdaq
17,423.25 +73.25 (+0.42%) E-mini Russell 2000 Index Futur
1,978.60 -4.00 (-0.20%) Petróleo
81.03 -0.87 (-1.06%) Oro
2,323.80 -22.60 (-0.96%)
Waters Corporation (0LTI.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 07:09PM BST. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 0.00 | 0.00 | 0.00 | 300.52 | 300.52 | - |
| 19 abr 2024 | 295.66 | 298.04 | 294.33 | 298.04 | 298.04 | 40,215 |
| 18 abr 2024 | 297.57 | 300.00 | 292.92 | 296.07 | 296.07 | 1,299 |
| 17 abr 2024 | 311.67 | 312.07 | 302.89 | 307.39 | 307.39 | 218 |
| 16 abr 2024 | 319.33 | 320.60 | 314.50 | 316.53 | 316.53 | 105 |
| 15 abr 2024 | 322.22 | 325.52 | 319.93 | 319.93 | 319.93 | 611 |
| 12 abr 2024 | 336.07 | 336.63 | 323.39 | 324.19 | 324.19 | 196 |
| 11 abr 2024 | 339.58 | 341.04 | 337.88 | 341.04 | 341.04 | 109 |
| 10 abr 2024 | 337.62 | 338.84 | 330.20 | 336.35 | 336.35 | 660 |
| 09 abr 2024 | 345.66 | 346.09 | 342.28 | 344.00 | 344.00 | 381 |
| 08 abr 2024 | 337.11 | 340.30 | 336.07 | 340.30 | 340.30 | 11 |
| 05 abr 2024 | 335.84 | 338.94 | 335.84 | 337.43 | 337.43 | 628 |
| 04 abr 2024 | 343.00 | 346.89 | 339.48 | 341.77 | 341.77 | 682 |
| 03 abr 2024 | 340.89 | 341.37 | 340.14 | 341.36 | 341.36 | 355 |
| 02 abr 2024 | 340.63 | 340.63 | 336.74 | 339.64 | 339.64 | 290 |
| 28 mar 2024 | 342.92 | 345.56 | 342.26 | 345.05 | 345.05 | 234 |
| 27 mar 2024 | 339.95 | 342.57 | 337.41 | 342.01 | 342.01 | 281 |
| 26 mar 2024 | 344.20 | 344.20 | 339.61 | 339.88 | 339.88 | 249 |
| 25 mar 2024 | 348.89 | 349.60 | 342.10 | 342.15 | 342.15 | 264 |
| 22 mar 2024 | 351.03 | 351.04 | 343.02 | 343.13 | 343.13 | 119 |
| 21 mar 2024 | 346.85 | 355.35 | 346.85 | 353.52 | 353.52 | 869 |
| 20 mar 2024 | 348.48 | 348.48 | 344.63 | 344.63 | 344.63 | 638 |
| 19 mar 2024 | 352.58 | 352.58 | 344.71 | 346.88 | 346.88 | 104 |
| 18 mar 2024 | 350.37 | 355.03 | 348.72 | 351.06 | 351.06 | 1,341 |
| 15 mar 2024 | 339.95 | 352.01 | 339.95 | 352.01 | 352.01 | 221 |
| 14 mar 2024 | 352.65 | 352.65 | 344.61 | 344.90 | 344.90 | 411 |
| 13 mar 2024 | 354.40 | 356.58 | 352.29 | 352.29 | 352.29 | 109 |
| 12 mar 2024 | 349.49 | 355.24 | 349.49 | 355.18 | 355.18 | 46 |
| 11 mar 2024 | 352.81 | 355.46 | 351.30 | 353.01 | 353.01 | 249 |
| 08 mar 2024 | 361.41 | 364.14 | 359.35 | 363.21 | 363.21 | 239 |
| 07 mar 2024 | 352.85 | 360.00 | 351.55 | 358.82 | 358.82 | 154 |
| 06 mar 2024 | 343.96 | 349.84 | 343.41 | 348.49 | 348.49 | 202 |
| 05 mar 2024 | 346.21 | 346.85 | 343.58 | 344.08 | 344.08 | 244 |
| 04 mar 2024 | 348.54 | 351.25 | 345.43 | 347.94 | 347.94 | 153 |
| 01 mar 2024 | 335.20 | 344.25 | 331.64 | 343.00 | 343.00 | 88 |
| 29 feb 2024 | 338.46 | 340.29 | 334.99 | 338.18 | 338.18 | 31,269 |
| 28 feb 2024 | 332.93 | 342.97 | 331.59 | 340.42 | 340.42 | 164 |
| 27 feb 2024 | 330.79 | 330.79 | 326.69 | 328.18 | 328.18 | 10,205 |
| 26 feb 2024 | 328.55 | 333.70 | 328.23 | 329.55 | 329.55 | 57 |
| 23 feb 2024 | 330.75 | 332.79 | 330.75 | 331.73 | 331.73 | 67 |
| 22 feb 2024 | 325.75 | 329.26 | 325.67 | 329.26 | 329.26 | 132 |
| 21 feb 2024 | 322.96 | 327.27 | 321.71 | 327.27 | 327.27 | 387 |
| 20 feb 2024 | 322.99 | 324.93 | 321.02 | 324.43 | 324.43 | 997 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 322.33 | 332.47 | 319.49 | 328.28 | 328.28 | 204 |
| 15 feb 2024 | 317.86 | 323.30 | 316.70 | 321.92 | 321.92 | 102 |
| 14 feb 2024 | 313.08 | 314.71 | 312.23 | 312.54 | 312.54 | 110 |
| 13 feb 2024 | 314.13 | 316.78 | 310.22 | 310.22 | 310.22 | 101 |
| 12 feb 2024 | 319.96 | 323.03 | 319.96 | 321.05 | 321.05 | 32 |
| 09 feb 2024 | 326.74 | 327.63 | 324.59 | 324.59 | 324.59 | 342 |
| 08 feb 2024 | 324.08 | 326.61 | 322.55 | 326.61 | 326.61 | 151 |
| 07 feb 2024 | 329.64 | 330.46 | 325.70 | 329.08 | 329.08 | 76 |
| 06 feb 2024 | 311.22 | 332.13 | 311.22 | 330.20 | 330.20 | 129 |
| 05 feb 2024 | 322.11 | 325.62 | 318.40 | 323.73 | 323.73 | 1,203 |
| 02 feb 2024 | 319.44 | 319.94 | 316.68 | 319.94 | 319.94 | 183 |
| 01 feb 2024 | 317.77 | 317.77 | 317.77 | 317.77 | 317.77 | 48 |
| 31 ene 2024 | 325.58 | 326.74 | 324.78 | 324.83 | 324.83 | 88 |
| 30 ene 2024 | 322.85 | 328.24 | 322.85 | 326.97 | 326.97 | 334 |
| 29 ene 2024 | 321.98 | 323.27 | 320.49 | 323.27 | 323.27 | 20 |
| 26 ene 2024 | 317.31 | 320.47 | 316.14 | 320.24 | 320.24 | 25 |
| 25 ene 2024 | 316.70 | 316.70 | 311.24 | 312.29 | 312.29 | 147 |
| 24 ene 2024 | 317.48 | 317.57 | 310.71 | 313.29 | 313.29 | 52 |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 316.84 | 317.52 | 310.94 | 317.01 | 317.01 | 77 |
| 19 ene 2024 | 310.63 | 312.55 | 306.65 | 312.24 | 312.24 | 116 |
| 18 ene 2024 | 305.63 | 306.79 | 301.19 | 306.79 | 306.79 | 233 |
| 17 ene 2024 | 307.85 | 307.86 | 303.34 | 303.52 | 303.52 | 61 |
| 16 ene 2024 | 308.01 | 309.25 | 304.19 | 309.25 | 309.25 | 8,621 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 306.30 | 306.74 | 305.21 | 306.44 | 306.44 | 17 |
| 11 ene 2024 | 305.08 | 308.11 | 302.68 | 302.68 | 302.68 | 30 |
| 10 ene 2024 | 300.00 | 300.00 | 294.26 | 296.54 | 296.54 | 378 |
| 09 ene 2024 | 311.98 | 316.93 | 307.09 | 307.09 | 307.09 | 22 |
| 08 ene 2024 | 305.28 | 306.45 | 305.28 | 306.45 | 306.45 | 325 |
| 05 ene 2024 | 309.01 | 309.01 | 306.92 | 306.92 | 306.92 | 22 |
| 04 ene 2024 | 305.88 | 308.04 | 305.60 | 308.04 | 308.04 | 3,518 |
| 03 ene 2024 | 327.00 | 327.00 | 308.61 | 308.61 | 308.61 | 307 |
| 02 ene 2024 | 327.57 | 334.58 | 326.02 | 330.45 | 330.45 | 57 |
| 29 dic 2023 | 329.61 | 332.18 | 328.34 | 328.34 | 328.34 | 1 |
| 28 dic 2023 | 333.76 | 334.00 | 333.42 | 334.00 | 334.00 | 101 |
| 27 dic 2023 | 333.34 | 333.41 | 333.34 | 333.41 | 333.41 | 2 |
| 22 dic 2023 | 329.86 | 330.66 | 329.86 | 330.66 | 330.66 | - |
| 21 dic 2023 | 325.04 | 329.32 | 324.61 | 327.26 | 327.26 | 32 |
| 20 dic 2023 | 326.99 | 332.77 | 326.99 | 330.87 | 330.87 | 80 |
| 19 dic 2023 | 325.26 | 326.93 | 322.06 | 325.89 | 325.89 | 179 |
| 18 dic 2023 | 320.94 | 322.24 | 319.75 | 320.47 | 320.47 | 58 |
| 15 dic 2023 | 318.63 | 319.49 | 316.03 | 316.83 | 316.83 | 881 |
| 14 dic 2023 | 314.99 | 320.33 | 312.28 | 319.01 | 319.01 | 309 |
| 13 dic 2023 | 299.49 | 301.04 | 295.69 | 300.19 | 300.19 | 178 |
| 12 dic 2023 | 297.32 | 299.14 | 294.22 | 298.58 | 298.58 | 2,484 |
| 11 dic 2023 | 294.42 | 295.63 | 289.74 | 294.80 | 294.80 | 2,704 |
| 08 dic 2023 | 293.60 | 294.46 | 286.29 | 292.29 | 292.29 | 182 |
| 07 dic 2023 | 288.48 | 292.56 | 288.48 | 292.56 | 292.56 | 34 |
| 06 dic 2023 | 286.87 | 290.23 | 286.87 | 289.55 | 289.55 | 1,652 |
| 05 dic 2023 | 287.81 | 288.63 | 285.15 | 286.59 | 286.59 | 38 |
| 04 dic 2023 | 286.45 | 290.67 | 286.45 | 288.51 | 288.51 | 295 |
| 01 dic 2023 | 278.68 | 286.51 | 278.68 | 286.51 | 286.51 | 80 |
| 30 nov 2023 | 280.95 | 282.36 | 277.33 | 279.41 | 279.41 | 90 |
| 29 nov 2023 | 279.34 | 280.77 | 279.34 | 279.68 | 279.68 | 21 |
| 28 nov 2023 | 278.07 | 278.07 | 273.95 | 275.63 | 275.63 | 3,299 |
| *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.