U.S. markets open in 3 minutes
F S&P 500
5,522.50 -14.50 (-0.26%) F Dow Jones
39,438.00 -88.00 (-0.22%) F Nasdaq
19,920.25 -52.00 (-0.26%) E-mini Russell 2000 Index Futur
2,032.40 -12.50 (-0.61%) Petróleo
80.77 -0.06 (-0.07%) Oro
2,314.30 -16.50 (-0.71%)
American Water Works Company, Inc. (AWC.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 11:06AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 122.70 | 122.20 | 120.45 | 122.20 | 122.20 | 32 |
| 25 jun 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
| 24 jun 2024 | 121.55 | 121.55 | 120.90 | 120.90 | 120.90 | 17 |
| 21 jun 2024 | 121.25 | 121.50 | 121.25 | 121.50 | 121.50 | 9 |
| 20 jun 2024 | 121.35 | 121.80 | 120.90 | 120.90 | 120.90 | 193 |
| 19 jun 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
| 18 jun 2024 | 119.45 | 120.50 | 119.45 | 120.50 | 120.50 | 167 |
| 17 jun 2024 | 120.35 | 121.35 | 120.35 | 120.65 | 120.65 | 70 |
| 14 jun 2024 | 120.00 | 121.30 | 120.00 | 121.15 | 121.15 | 85 |
| 13 jun 2024 | 118.25 | 118.25 | 117.45 | 117.45 | 117.45 | 80 |
| 12 jun 2024 | 118.65 | 118.65 | 118.60 | 118.60 | 118.60 | 34 |
| 11 jun 2024 | 118.90 | 119.85 | 118.90 | 119.85 | 119.85 | 16 |
| 10 jun 2024 | 119.75 | 119.75 | 118.75 | 118.75 | 118.75 | 12 |
| 07 jun 2024 | 119.60 | 120.35 | 118.45 | 118.45 | 118.45 | 55 |
| 06 jun 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
| 05 jun 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 04 jun 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 03 jun 2024 | 120.20 | 122.50 | 120.20 | 120.85 | 120.85 | 465 |
| 31 may 2024 | 116.05 | 116.50 | 116.05 | 116.50 | 116.50 | 13 |
| 30 may 2024 | 114.10 | 114.10 | 113.95 | 113.95 | 113.95 | 15 |
| 29 may 2024 | 115.60 | 116.55 | 115.60 | 116.05 | 116.05 | 169 |
| 28 may 2024 | 117.55 | 117.95 | 117.55 | 117.95 | 117.95 | 21 |
| 27 may 2024 | 117.75 | 117.75 | 117.05 | 117.05 | 117.05 | 40 |
| 24 may 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
| 23 may 2024 | 123.55 | 123.55 | 118.70 | 118.70 | 118.70 | 10 |
| 22 may 2024 | 123.30 | 123.70 | 123.30 | 123.45 | 123.45 | 455 |
| 21 may 2024 | 122.55 | 122.55 | 122.40 | 122.40 | 122.40 | 50 |
| 20 may 2024 | 123.55 | 123.55 | 122.65 | 122.85 | 122.85 | 65 |
| 17 may 2024 | 123.15 | 123.15 | 122.80 | 122.80 | 122.80 | 40 |
| 16 may 2024 | 122.55 | 123.50 | 122.55 | 122.95 | 122.95 | 225 |
| 15 may 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
| 14 may 2024 | 123.55 | 123.55 | 122.95 | 122.95 | 122.95 | 4 |
| 13 may 2024 | 125.35 | 125.35 | 123.50 | 123.50 | 123.50 | 110 |
| 13 may 2024 | 0.765 Dividendo | |||||
| 10 may 2024 | 124.30 | 126.05 | 124.30 | 126.05 | 125.29 | 42 |
| 09 may 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 122.30 | - |
| 08 may 2024 | 122.20 | 123.25 | 122.20 | 122.45 | 121.71 | 29 |
| 07 may 2024 | 120.60 | 121.45 | 120.60 | 121.45 | 120.71 | 4 |
| 06 may 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 118.53 | - |
| 03 may 2024 | 117.10 | 117.50 | 117.10 | 117.50 | 116.79 | 17 |
| 02 may 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 115.99 | - |
| 30 abr 2024 | 113.70 | 114.60 | 113.70 | 114.15 | 113.46 | 24 |
| 29 abr 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 111.72 | - |
| 26 abr 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 112.86 | - |
| 25 abr 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 111.57 | - |
| 24 abr 2024 | 111.90 | 112.65 | 111.90 | 112.55 | 111.87 | 120 |
| 23 abr 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 110.87 | - |
| 22 abr 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 110.43 | - |
| 19 abr 2024 | 109.35 | 109.55 | 109.35 | 109.55 | 108.89 | 40 |
| 18 abr 2024 | 107.90 | 110.00 | 107.90 | 110.00 | 109.33 | 47 |
| 17 abr 2024 | 106.65 | 108.20 | 106.00 | 108.20 | 107.54 | 103 |
| 16 abr 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.04 | - |
| 15 abr 2024 | 109.25 | 109.25 | 108.60 | 109.25 | 108.59 | 247 |
| 12 abr 2024 | 109.90 | 110.75 | 109.90 | 110.35 | 109.68 | 32 |
| 11 abr 2024 | 109.70 | 110.95 | 109.70 | 110.95 | 110.28 | 18 |
| 10 abr 2024 | 111.90 | 111.90 | 111.80 | 111.80 | 111.12 | 130 |
| 09 abr 2024 | 110.15 | 112.20 | 110.15 | 112.20 | 111.52 | 74 |
| 08 abr 2024 | 109.75 | 111.05 | 109.75 | 111.05 | 110.38 | 125 |
| 05 abr 2024 | 110.90 | 112.30 | 108.90 | 108.90 | 108.24 | 40 |
| 04 abr 2024 | 109.40 | 110.20 | 109.40 | 110.05 | 109.38 | 49 |
| 03 abr 2024 | 110.35 | 111.85 | 109.90 | 109.90 | 109.23 | 187 |
| 02 abr 2024 | 113.10 | 113.10 | 110.95 | 110.95 | 110.28 | 22 |
| 28 mar 2024 | 111.80 | 112.00 | 111.80 | 112.00 | 111.32 | 17 |
| 27 mar 2024 | 108.40 | 111.80 | 108.40 | 111.80 | 111.12 | 30 |
| 26 mar 2024 | 107.60 | 108.00 | 107.60 | 108.00 | 107.34 | 6 |
| 25 mar 2024 | 109.20 | 109.20 | 108.00 | 108.00 | 107.34 | 65 |
| 22 mar 2024 | 108.80 | 108.80 | 108.60 | 108.60 | 107.94 | 148 |
| 21 mar 2024 | 108.00 | 110.20 | 108.00 | 110.20 | 109.53 | 40 |
| 20 mar 2024 | 108.00 | 109.00 | 107.60 | 107.60 | 106.95 | 220 |
| 19 mar 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 106.75 | - |
| 18 mar 2024 | 107.20 | 108.40 | 107.20 | 108.40 | 107.74 | 92 |
| 15 mar 2024 | 108.60 | 108.80 | 107.40 | 107.40 | 106.75 | 70 |
| 14 mar 2024 | 109.80 | 111.00 | 108.60 | 108.60 | 107.94 | 130 |
| 13 mar 2024 | 108.60 | 110.40 | 108.60 | 110.40 | 109.73 | 30 |
| 12 mar 2024 | 109.80 | 110.80 | 109.80 | 110.80 | 110.13 | 70 |
| 11 mar 2024 | 107.60 | 108.00 | 107.60 | 108.00 | 107.34 | 20 |
| 08 mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.34 | - |
| 07 mar 2024 | 109.60 | 109.60 | 108.00 | 108.00 | 107.34 | 18 |
| 06 mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.74 | 3 |
| 05 mar 2024 | 111.60 | 112.00 | 111.60 | 112.00 | 111.32 | 20 |
| 04 mar 2024 | 109.80 | 110.60 | 109.60 | 109.60 | 108.93 | 132 |
| 01 mar 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 108.54 | 43 |
| 29 feb 2024 | 108.20 | 109.00 | 108.20 | 109.00 | 108.34 | 7 |
| 28 feb 2024 | 108.40 | 109.20 | 108.40 | 108.80 | 108.14 | 255 |
| 27 feb 2024 | 107.60 | 107.80 | 107.60 | 107.80 | 107.15 | 115 |
| 26 feb 2024 | 109.20 | 110.80 | 108.20 | 108.20 | 107.54 | 372 |
| 23 feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.33 | - |
| 22 feb 2024 | 112.40 | 112.40 | 110.40 | 110.40 | 109.73 | 60 |
| 21 feb 2024 | 111.40 | 112.80 | 111.40 | 112.80 | 112.12 | 26 |
| 20 feb 2024 | 112.20 | 112.60 | 112.20 | 112.60 | 111.92 | 320 |
| 19 feb 2024 | 113.40 | 113.60 | 113.40 | 113.40 | 112.71 | 80 |
| 16 feb 2024 | 115.00 | 115.00 | 112.60 | 113.60 | 112.91 | 204 |
| 15 feb 2024 | 111.80 | 113.00 | 111.80 | 113.00 | 112.31 | 45 |
| 14 feb 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 110.92 | 7 |
| 13 feb 2024 | 114.20 | 114.20 | 111.20 | 111.20 | 110.53 | 10 |
| 12 feb 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.12 | 141 |
| 09 feb 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.92 | - |
| 08 feb 2024 | 112.60 | 113.00 | 112.20 | 112.20 | 111.52 | 154 |
| 07 feb 2024 | 113.20 | 113.40 | 112.20 | 113.20 | 112.51 | 430 |
| 07 feb 2024 | 0.7075 Dividendo | |||||
| *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.