U.S. markets closed

Cushman & Wakefield plc (CWK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.82-0.19 (-1.90%)
Al cierre: 04:00PM EST
9.87 +0.05 (+0.51%)
Fuera de horario: 06:58PM EST
Periodo de tiempo:
25 feb 2023 - 25 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 20249.939.989.669.829.822,418,700
22 feb 202410.0010.279.8810.0110.014,293,700
21 feb 202411.2811.289.9010.0010.005,643,500
20 feb 202411.2311.5011.0711.1411.143,526,500
16 feb 202411.4311.7611.4011.5111.513,132,800
15 feb 202411.0011.7611.0011.6711.673,026,800
14 feb 202410.4910.8610.3810.7710.771,608,200
13 feb 202410.2010.249.8610.2310.232,449,400
12 feb 202410.3910.8510.3910.7510.752,114,000
09 feb 202410.2110.3910.0410.3210.321,408,200
08 feb 20249.7510.289.7210.1610.162,492,500
07 feb 20249.889.889.579.759.751,298,900
06 feb 202410.0010.139.829.889.881,179,200
05 feb 202410.1010.2010.0110.0410.041,512,000
02 feb 202410.2910.5010.1110.3710.371,382,600
01 feb 202410.6010.7010.2510.5810.581,714,900
31 ene 202410.6411.0410.5210.5210.525,207,500
30 ene 202410.4610.7110.3410.6810.682,143,900
29 ene 202410.3210.6410.2710.6410.641,423,500
26 ene 202410.4010.5010.3210.3310.331,452,200
25 ene 202410.2210.3410.1010.3310.331,891,500
24 ene 202410.4010.409.979.979.971,482,700
23 ene 202410.4210.5510.1010.1210.121,438,600
22 ene 202410.1610.4510.1410.2210.221,892,100
19 ene 20249.8310.029.6010.0110.011,352,600
18 ene 20249.729.819.469.749.741,639,600
17 ene 20249.609.819.509.649.641,955,400
16 ene 20249.729.889.649.879.871,420,000
12 ene 202410.2010.279.809.939.931,179,800
11 ene 20249.9810.139.879.999.993,149,200
10 ene 20249.8310.109.8310.0710.071,532,600
09 ene 20249.9110.069.869.919.911,209,700
08 ene 20249.8610.229.8210.1410.141,334,100
05 ene 20249.8910.259.839.919.911,830,400
04 ene 202410.0910.2710.0210.0910.091,738,700
03 ene 202410.4210.4610.1010.1710.171,620,100
02 ene 202410.6110.7910.5710.6910.692,575,700
29 dic 202310.8910.9610.7710.8010.801,240,700
28 dic 202310.8811.0510.8411.0011.001,589,300
27 dic 202310.8010.9710.7110.9710.971,750,500
26 dic 202310.6710.8410.5810.7610.761,141,000
22 dic 202310.6810.7710.5110.6010.602,715,700
21 dic 202310.6310.7110.2510.6210.622,541,800
20 dic 202310.6810.9810.4110.4210.422,571,000
19 dic 202310.7610.9110.5510.6810.682,457,100
18 dic 202310.7410.7410.4110.6210.622,194,200
15 dic 202310.6010.8510.4810.6310.635,482,100
14 dic 202310.0810.7310.0810.6110.614,938,100
13 dic 20238.809.748.619.689.684,039,200
12 dic 20238.868.918.738.838.832,580,100
11 dic 20238.839.068.808.908.904,156,300
08 dic 20238.798.918.648.898.893,302,400
07 dic 20238.638.698.538.618.612,121,700
06 dic 20238.698.918.588.628.622,328,500
05 dic 20238.728.798.538.668.662,489,200
04 dic 20238.468.878.428.858.854,132,200
01 dic 20238.198.628.098.588.586,059,100
30 nov 20238.348.348.138.218.212,396,000
29 nov 20238.718.868.198.328.326,028,500
28 nov 20238.378.568.208.558.552,446,800
27 nov 20238.478.558.328.398.391,347,900
24 nov 20238.408.598.348.558.55527,500
22 nov 20238.538.558.408.458.451,553,200
21 nov 20238.398.558.258.408.402,400,400
20 nov 20238.598.638.448.488.482,185,000
17 nov 20238.668.738.418.588.582,161,500
16 nov 20238.598.658.358.498.491,622,700
15 nov 20238.478.798.418.618.611,924,800
14 nov 20238.008.617.998.528.524,107,800
13 nov 20237.487.567.287.497.491,646,500
10 nov 20237.517.677.427.557.551,694,800
09 nov 20237.847.847.497.527.521,507,800
08 nov 20238.108.187.687.737.733,349,400
07 nov 20238.038.097.948.078.071,369,100
06 nov 20238.228.298.098.108.102,412,700
03 nov 20237.988.407.958.268.263,143,700
02 nov 20237.777.927.427.647.643,719,600
01 nov 20237.387.597.307.507.503,322,500
31 oct 20236.947.426.927.377.376,297,700
30 oct 20236.837.036.706.786.782,647,900
27 oct 20236.786.806.506.686.682,478,500
26 oct 20236.566.856.556.756.751,712,800
25 oct 20236.476.546.246.516.512,308,900
24 oct 20236.696.856.546.576.571,589,800
23 oct 20236.676.906.626.646.641,613,700
20 oct 20236.917.046.756.766.761,819,800
19 oct 20237.207.366.926.956.953,844,600
18 oct 20237.477.507.217.227.221,602,600
17 oct 20237.357.737.357.597.591,595,300
16 oct 20237.577.667.417.497.491,995,000
13 oct 20237.677.687.157.357.351,982,700
12 oct 20237.957.957.537.587.584,678,900
11 oct 20237.667.977.667.957.954,947,900
10 oct 20237.427.707.397.617.614,148,300
09 oct 20237.087.437.087.347.341,814,800
06 oct 20236.917.246.777.177.174,027,300
05 oct 20236.707.046.657.007.004,482,100
04 oct 20236.806.926.646.796.794,016,300
03 oct 20237.027.166.776.846.842,241,500
02 oct 20237.477.517.087.167.163,944,100
*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...