U.S. markets closed
F S&P 500
5,208.25 -4.50 (-0.09%) F Dow Jones
39,181.00 -14.00 (-0.04%) F Nasdaq
18,156.75 -29.75 (-0.16%) E-mini Russell 2000 Index Futur
2,061.10 -3.70 (-0.18%) Petróleo
79.28 +0.29 (+0.37%) Oro
2,317.10 -5.20 (-0.22%)
American Water Works Company, Inc. (AWK.VI)
Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:32PM CEST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 124.00 | 124.00 | 123.10 | 123.10 | 123.10 | - |
| 07 may 2024 | 121.05 | 121.80 | 121.05 | 121.80 | 121.80 | - |
| 06 may 2024 | 119.65 | 119.80 | 119.65 | 119.80 | 119.80 | - |
| 03 may 2024 | 117.25 | 118.45 | 117.25 | 118.45 | 118.45 | - |
| 02 may 2024 | 116.35 | 116.35 | 115.30 | 115.30 | 115.30 | 90 |
| 30 abr 2024 | 114.00 | 114.30 | 114.00 | 114.30 | 114.30 | - |
| 29 abr 2024 | 113.00 | 113.85 | 113.00 | 113.85 | 113.85 | - |
| 26 abr 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| 25 abr 2024 | 114.25 | 114.25 | 113.65 | 113.65 | 113.65 | - |
| 24 abr 2024 | 112.25 | 112.60 | 112.25 | 112.60 | 112.60 | - |
| 23 abr 2024 | 112.15 | 112.25 | 112.15 | 112.25 | 112.25 | - |
| 22 abr 2024 | 111.65 | 111.75 | 111.65 | 111.75 | 111.75 | - |
| 19 abr 2024 | 105.65 | 111.35 | 105.65 | 111.35 | 111.35 | - |
| 18 abr 2024 | 108.20 | 109.10 | 108.20 | 109.10 | 109.10 | - |
| 17 abr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 16 abr 2024 | 109.10 | 109.10 | 107.50 | 107.50 | 107.50 | - |
| 15 abr 2024 | 109.90 | 109.90 | 109.00 | 109.05 | 109.05 | 10 |
| 12 abr 2024 | 110.80 | 110.80 | 110.15 | 110.15 | 110.15 | - |
| 11 abr 2024 | 110.50 | 110.50 | 109.40 | 109.40 | 109.40 | - |
| 10 abr 2024 | 112.35 | 112.35 | 109.30 | 109.30 | 109.30 | 10 |
| 09 abr 2024 | 110.55 | 111.95 | 110.55 | 111.95 | 111.95 | - |
| 08 abr 2024 | 109.20 | 109.95 | 109.20 | 109.95 | 109.95 | - |
| 05 abr 2024 | 111.30 | 111.30 | 109.55 | 109.55 | 109.55 | - |
| 04 abr 2024 | 109.95 | 110.95 | 109.95 | 110.95 | 110.95 | - |
| 03 abr 2024 | 111.30 | 111.30 | 110.15 | 110.15 | 110.15 | - |
| 02 abr 2024 | 111.80 | 111.80 | 111.70 | 111.70 | 111.70 | - |
| 28 mar 2024 | 111.40 | 112.60 | 111.40 | 112.60 | 112.60 | - |
| 27 mar 2024 | 108.80 | 111.40 | 108.80 | 111.40 | 111.40 | - |
| 26 mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 25 mar 2024 | 109.60 | 109.60 | 108.40 | 108.40 | 108.40 | - |
| 22 mar 2024 | 109.80 | 109.80 | 109.00 | 109.00 | 109.00 | - |
| 21 mar 2024 | 108.20 | 109.00 | 108.20 | 109.00 | 109.00 | - |
| 20 mar 2024 | 108.80 | 108.80 | 108.20 | 108.20 | 108.20 | - |
| 19 mar 2024 | 107.60 | 107.80 | 107.60 | 107.80 | 107.80 | 86 |
| 18 mar 2024 | 108.00 | 108.60 | 108.00 | 108.60 | 108.60 | - |
| 15 mar 2024 | 109.00 | 109.00 | 107.60 | 107.60 | 107.60 | - |
| 14 mar 2024 | 111.00 | 111.00 | 108.60 | 108.60 | 108.60 | - |
| 13 mar 2024 | 109.00 | 110.40 | 109.00 | 110.40 | 110.40 | - |
| 12 mar 2024 | 110.20 | 110.20 | 109.00 | 109.00 | 109.00 | - |
| 11 mar 2024 | 108.20 | 109.60 | 107.60 | 109.60 | 109.60 | 30 |
| 08 mar 2024 | 109.00 | 109.00 | 108.00 | 108.60 | 108.60 | 50 |
| 07 mar 2024 | 110.40 | 110.40 | 109.40 | 109.40 | 109.40 | - |
| 06 mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 05 mar 2024 | 112.20 | 112.20 | 111.00 | 111.00 | 111.00 | - |
| 04 mar 2024 | 110.20 | 110.60 | 110.20 | 110.60 | 110.60 | - |
| 01 mar 2024 | 110.00 | 110.00 | 109.60 | 109.60 | 109.60 | - |
| 29 feb 2024 | 108.60 | 109.20 | 108.60 | 109.20 | 109.20 | - |
| 28 feb 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 27 feb 2024 | 108.20 | 108.40 | 108.20 | 108.40 | 108.40 | - |
| 26 feb 2024 | 109.80 | 109.80 | 108.00 | 108.00 | 108.00 | - |
| 23 feb 2024 | 110.60 | 110.60 | 110.20 | 110.20 | 110.20 | - |
| 22 feb 2024 | 112.60 | 112.60 | 109.80 | 109.80 | 109.80 | - |
| 21 feb 2024 | 112.40 | 112.40 | 112.20 | 112.20 | 112.20 | - |
| 20 feb 2024 | 113.40 | 113.40 | 112.20 | 112.20 | 112.20 | - |
| 19 feb 2024 | 114.00 | 114.00 | 113.40 | 113.40 | 113.40 | - |
| 16 feb 2024 | 115.60 | 115.60 | 113.60 | 113.60 | 113.60 | 84 |
| 15 feb 2024 | 112.40 | 114.00 | 112.40 | 114.00 | 114.00 | - |
| 14 feb 2024 | 112.40 | 112.40 | 112.20 | 112.20 | 112.20 | - |
| 13 feb 2024 | 114.20 | 114.20 | 111.80 | 111.80 | 111.80 | - |
| 12 feb 2024 | 113.00 | 114.60 | 113.00 | 114.60 | 114.60 | - |
| 09 feb 2024 | 112.60 | 113.00 | 112.60 | 113.00 | 113.00 | - |
| 08 feb 2024 | 113.00 | 113.00 | 112.20 | 112.20 | 112.20 | - |
| 07 feb 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
| 07 feb 2024 | 0.7075 Dividendo | |||||
| 06 feb 2024 | 113.20 | 114.00 | 113.20 | 114.00 | 113.29 | - |
| 05 feb 2024 | 114.60 | 114.60 | 113.80 | 113.80 | 113.09 | - |
| 02 feb 2024 | 115.20 | 115.20 | 114.40 | 114.40 | 113.69 | - |
| 01 feb 2024 | 115.20 | 115.20 | 114.20 | 114.20 | 113.49 | - |
| 31 ene 2024 | 115.20 | 115.40 | 115.20 | 115.40 | 114.68 | - |
| 30 ene 2024 | 116.20 | 116.20 | 114.80 | 114.80 | 114.09 | - |
| 29 ene 2024 | 113.80 | 115.40 | 113.80 | 115.40 | 114.68 | - |
| 26 ene 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.49 | - |
| 25 ene 2024 | 110.20 | 113.40 | 110.20 | 113.40 | 112.70 | - |
| 24 ene 2024 | 116.40 | 116.40 | 112.80 | 112.80 | 112.10 | - |
| 23 ene 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 115.68 | - |
| 22 ene 2024 | 115.00 | 116.20 | 115.00 | 116.20 | 115.48 | - |
| 19 ene 2024 | 115.80 | 115.80 | 115.40 | 115.40 | 114.68 | - |
| 18 ene 2024 | 118.60 | 118.60 | 116.20 | 116.20 | 115.48 | - |
| 17 ene 2024 | 120.00 | 120.00 | 119.00 | 119.00 | 118.26 | - |
| 16 ene 2024 | 120.40 | 121.40 | 120.40 | 121.40 | 120.65 | - |
| 15 ene 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 119.85 | - |
| 12 ene 2024 | 119.80 | 120.60 | 119.80 | 120.60 | 119.85 | - |
| 11 ene 2024 | 122.20 | 122.20 | 119.40 | 119.40 | 118.66 | - |
| 10 ene 2024 | 121.40 | 121.40 | 121.20 | 121.20 | 120.45 | - |
| 09 ene 2024 | 121.00 | 123.00 | 121.00 | 123.00 | 122.24 | - |
| 08 ene 2024 | 120.40 | 120.40 | 120.00 | 120.00 | 119.26 | - |
| 05 ene 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 119.85 | - |
| 04 ene 2024 | 122.20 | 122.20 | 121.00 | 121.00 | 120.25 | - |
| 03 ene 2024 | 121.00 | 122.00 | 121.00 | 122.00 | 121.24 | - |
| 02 ene 2024 | 119.00 | 121.20 | 119.00 | 121.20 | 120.45 | - |
| 29 dic 2023 | 120.40 | 121.20 | 120.40 | 121.20 | 120.45 | - |
| 28 dic 2023 | 119.00 | 119.60 | 119.00 | 119.60 | 118.86 | - |
| 27 dic 2023 | 120.00 | 120.00 | 119.40 | 119.40 | 118.66 | - |
| 22 dic 2023 | 119.20 | 120.40 | 119.20 | 120.40 | 119.65 | - |
| 21 dic 2023 | 120.00 | 120.00 | 119.60 | 119.60 | 118.86 | - |
| 20 dic 2023 | 121.00 | 121.60 | 121.00 | 121.60 | 120.85 | - |
| 19 dic 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.26 | - |
| 18 dic 2023 | 120.00 | 120.00 | 119.40 | 119.40 | 118.66 | - |
| 15 dic 2023 | 122.60 | 122.60 | 121.20 | 121.20 | 120.45 | - |
| 14 dic 2023 | 123.80 | 123.80 | 123.40 | 123.40 | 122.63 | - |
| *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.