Cushman & Wakefield plc (CWK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 13.53 | 13.64 | 13.29 | 13.54 | 13.54 | 1,456,300 |
| 25 jul 2024 | 12.60 | 13.35 | 12.51 | 13.17 | 13.17 | 4,189,900 |
| 24 jul 2024 | 12.89 | 13.14 | 12.43 | 12.44 | 12.44 | 2,484,400 |
| 23 jul 2024 | 12.74 | 13.30 | 12.74 | 13.07 | 13.07 | 3,198,000 |
| 22 jul 2024 | 12.55 | 12.87 | 12.46 | 12.78 | 12.78 | 2,733,900 |
| 19 jul 2024 | 12.44 | 12.66 | 12.39 | 12.46 | 12.46 | 1,096,900 |
| 18 jul 2024 | 12.58 | 12.99 | 12.36 | 12.51 | 12.51 | 1,718,400 |
| 17 jul 2024 | 12.52 | 12.80 | 12.29 | 12.67 | 12.67 | 2,572,100 |
| 16 jul 2024 | 12.27 | 12.77 | 12.27 | 12.68 | 12.68 | 2,984,900 |
| 15 jul 2024 | 12.08 | 12.30 | 11.97 | 12.06 | 12.06 | 2,319,500 |
| 12 jul 2024 | 11.89 | 12.16 | 11.86 | 11.99 | 11.99 | 2,241,400 |
| 11 jul 2024 | 11.53 | 11.82 | 11.48 | 11.80 | 11.80 | 2,435,800 |
| 10 jul 2024 | 10.98 | 11.11 | 10.81 | 11.10 | 11.10 | 1,381,200 |
| 09 jul 2024 | 10.77 | 11.07 | 10.68 | 10.91 | 10.91 | 1,625,600 |
| 08 jul 2024 | 10.50 | 10.84 | 10.47 | 10.83 | 10.83 | 2,010,000 |
| 05 jul 2024 | 10.41 | 10.53 | 10.27 | 10.41 | 10.41 | 1,263,900 |
| 03 jul 2024 | 10.28 | 10.54 | 10.18 | 10.47 | 10.47 | 668,900 |
| 02 jul 2024 | 10.02 | 10.21 | 10.00 | 10.18 | 10.18 | 1,153,300 |
| 01 jul 2024 | 10.40 | 10.44 | 9.92 | 10.08 | 10.08 | 1,880,600 |
| 28 jun 2024 | 10.51 | 10.59 | 10.37 | 10.40 | 10.40 | 6,817,500 |
| 27 jun 2024 | 10.31 | 10.39 | 10.16 | 10.36 | 10.36 | 2,123,400 |
| 26 jun 2024 | 10.23 | 10.31 | 10.12 | 10.25 | 10.25 | 1,813,100 |
| 25 jun 2024 | 10.50 | 10.55 | 10.21 | 10.33 | 10.33 | 1,399,100 |
| 24 jun 2024 | 10.89 | 10.94 | 10.54 | 10.56 | 10.56 | 1,340,500 |
| 21 jun 2024 | 10.69 | 10.89 | 10.62 | 10.87 | 10.87 | 3,490,400 |
| 20 jun 2024 | 10.46 | 10.75 | 10.42 | 10.69 | 10.69 | 1,903,500 |
| 18 jun 2024 | 10.46 | 10.61 | 10.41 | 10.48 | 10.48 | 1,320,600 |
| 17 jun 2024 | 10.37 | 10.47 | 10.21 | 10.43 | 10.43 | 1,415,300 |
| 14 jun 2024 | 10.42 | 10.49 | 10.29 | 10.46 | 10.46 | 1,869,000 |
| 13 jun 2024 | 10.58 | 10.61 | 10.42 | 10.57 | 10.57 | 1,673,900 |
| 12 jun 2024 | 10.72 | 10.91 | 10.55 | 10.63 | 10.63 | 3,035,400 |
| 11 jun 2024 | 10.15 | 10.34 | 10.14 | 10.26 | 10.26 | 1,456,000 |
| 10 jun 2024 | 10.09 | 10.37 | 10.07 | 10.28 | 10.28 | 1,440,000 |
| 07 jun 2024 | 10.06 | 10.37 | 9.97 | 10.27 | 10.27 | 1,972,000 |
| 06 jun 2024 | 10.43 | 10.54 | 10.21 | 10.25 | 10.25 | 1,503,500 |
| 05 jun 2024 | 10.55 | 10.67 | 10.44 | 10.46 | 10.46 | 2,764,900 |
| 04 jun 2024 | 10.71 | 10.84 | 10.38 | 10.47 | 10.47 | 2,007,800 |
| 03 jun 2024 | 11.27 | 11.32 | 10.75 | 10.76 | 10.76 | 2,645,400 |
| 31 may 2024 | 10.99 | 11.13 | 10.93 | 11.11 | 11.11 | 5,175,300 |
| 30 may 2024 | 10.82 | 10.95 | 10.75 | 10.92 | 10.92 | 1,711,000 |
| 29 may 2024 | 10.36 | 10.78 | 10.34 | 10.77 | 10.77 | 3,614,100 |
| 28 may 2024 | 10.95 | 10.97 | 10.61 | 10.61 | 10.61 | 5,719,900 |
| 24 may 2024 | 10.44 | 11.00 | 10.42 | 10.79 | 10.79 | 10,461,300 |
| 23 may 2024 | 10.75 | 10.75 | 10.28 | 10.40 | 10.40 | 3,274,100 |
| 22 may 2024 | 11.00 | 11.12 | 10.67 | 10.72 | 10.72 | 3,813,200 |
| 21 may 2024 | 11.38 | 11.50 | 10.89 | 10.96 | 10.96 | 6,718,600 |
| 20 may 2024 | 11.32 | 11.83 | 11.30 | 11.45 | 11.45 | 11,536,600 |
| 17 may 2024 | 11.68 | 11.81 | 11.57 | 11.72 | 11.72 | 1,841,800 |
| 16 may 2024 | 11.40 | 11.66 | 11.35 | 11.65 | 11.65 | 2,338,000 |
| 15 may 2024 | 11.14 | 11.46 | 11.10 | 11.38 | 11.38 | 3,576,900 |
| 14 may 2024 | 10.81 | 11.05 | 10.72 | 10.88 | 10.88 | 1,922,900 |
| 13 may 2024 | 10.66 | 10.68 | 10.44 | 10.57 | 10.57 | 1,945,200 |
| 10 may 2024 | 10.44 | 10.55 | 10.34 | 10.55 | 10.55 | 1,071,900 |
| 09 may 2024 | 10.24 | 10.48 | 10.20 | 10.44 | 10.44 | 1,789,100 |
| 08 may 2024 | 10.03 | 10.23 | 10.00 | 10.18 | 10.18 | 1,213,600 |
| 07 may 2024 | 10.20 | 10.37 | 10.16 | 10.20 | 10.20 | 1,786,400 |
| 06 may 2024 | 10.18 | 10.27 | 10.02 | 10.12 | 10.12 | 1,725,300 |
| 03 may 2024 | 10.15 | 10.26 | 9.98 | 10.02 | 10.02 | 1,304,700 |
| 02 may 2024 | 9.81 | 9.95 | 9.62 | 9.91 | 9.91 | 1,921,600 |
| 01 may 2024 | 9.72 | 9.90 | 9.52 | 9.61 | 9.61 | 1,981,500 |
| 30 abr 2024 | 9.62 | 10.09 | 9.55 | 9.65 | 9.65 | 2,942,100 |
| 29 abr 2024 | 9.79 | 9.95 | 9.74 | 9.91 | 9.91 | 2,142,200 |
| 26 abr 2024 | 9.62 | 9.86 | 9.54 | 9.72 | 9.72 | 1,285,300 |
| 25 abr 2024 | 9.47 | 9.60 | 9.42 | 9.57 | 9.57 | 1,206,500 |
| 24 abr 2024 | 9.56 | 9.65 | 9.44 | 9.63 | 9.63 | 1,306,700 |
| 23 abr 2024 | 9.50 | 9.83 | 9.47 | 9.63 | 9.63 | 1,709,100 |
| 22 abr 2024 | 9.41 | 9.52 | 9.28 | 9.48 | 9.48 | 1,451,600 |
| 19 abr 2024 | 9.35 | 9.54 | 9.28 | 9.33 | 9.33 | 2,109,000 |
| 18 abr 2024 | 9.29 | 9.58 | 9.24 | 9.40 | 9.40 | 2,786,500 |
| 17 abr 2024 | 9.48 | 9.51 | 9.26 | 9.27 | 9.27 | 1,809,900 |
| 16 abr 2024 | 9.45 | 9.53 | 9.27 | 9.41 | 9.41 | 2,191,100 |
| 15 abr 2024 | 9.98 | 10.04 | 9.57 | 9.58 | 9.58 | 1,293,900 |
| 12 abr 2024 | 9.78 | 9.97 | 9.73 | 9.88 | 9.88 | 1,847,000 |
| 11 abr 2024 | 10.16 | 10.22 | 9.88 | 9.90 | 9.90 | 1,397,000 |
| 10 abr 2024 | 10.27 | 10.32 | 10.01 | 10.14 | 10.14 | 1,807,700 |
| 09 abr 2024 | 10.79 | 10.90 | 10.41 | 10.61 | 10.61 | 1,740,700 |
| 08 abr 2024 | 10.86 | 11.09 | 10.75 | 10.98 | 10.98 | 2,501,000 |
| 05 abr 2024 | 10.22 | 10.70 | 10.20 | 10.70 | 10.70 | 2,366,900 |
| 04 abr 2024 | 10.48 | 10.60 | 10.23 | 10.31 | 10.31 | 3,584,300 |
| 03 abr 2024 | 9.77 | 10.38 | 9.66 | 10.22 | 10.22 | 2,103,200 |
| 02 abr 2024 | 10.08 | 10.16 | 10.02 | 10.07 | 10.07 | 2,009,500 |
| 01 abr 2024 | 10.45 | 10.45 | 10.11 | 10.24 | 10.24 | 1,406,000 |
| 28 mar 2024 | 10.37 | 10.68 | 10.35 | 10.46 | 10.46 | 2,153,300 |
| 27 mar 2024 | 10.20 | 10.33 | 10.13 | 10.31 | 10.31 | 1,311,700 |
| 26 mar 2024 | 9.95 | 10.24 | 9.90 | 10.04 | 10.04 | 2,125,300 |
| 25 mar 2024 | 10.04 | 10.06 | 9.83 | 9.85 | 9.85 | 1,049,800 |
| 22 mar 2024 | 10.25 | 10.30 | 9.97 | 9.99 | 9.99 | 1,919,700 |
| 21 mar 2024 | 10.05 | 10.31 | 10.00 | 10.22 | 10.22 | 1,890,500 |
| 20 mar 2024 | 9.66 | 10.05 | 9.62 | 9.92 | 9.92 | 2,191,300 |
| 19 mar 2024 | 9.63 | 9.78 | 9.56 | 9.69 | 9.69 | 1,327,200 |
| 18 mar 2024 | 9.80 | 9.82 | 9.62 | 9.67 | 9.67 | 1,366,700 |
| 15 mar 2024 | 9.60 | 9.84 | 9.56 | 9.74 | 9.74 | 3,070,700 |
| 14 mar 2024 | 9.69 | 9.75 | 9.51 | 9.72 | 9.72 | 1,320,500 |
| 13 mar 2024 | 9.67 | 9.90 | 9.67 | 9.75 | 9.75 | 1,178,600 |
| 12 mar 2024 | 9.77 | 9.85 | 9.59 | 9.75 | 9.75 | 1,134,800 |
| 11 mar 2024 | 9.79 | 9.96 | 9.69 | 9.81 | 9.81 | 971,900 |
| 08 mar 2024 | 9.88 | 10.12 | 9.84 | 9.89 | 9.89 | 1,914,200 |
| 07 mar 2024 | 9.92 | 9.99 | 9.57 | 9.70 | 9.70 | 1,760,300 |
| 06 mar 2024 | 9.97 | 10.02 | 9.62 | 9.80 | 9.80 | 2,016,500 |
| 05 mar 2024 | 9.74 | 9.87 | 9.65 | 9.71 | 9.71 | 2,958,700 |
| *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.