U.S. markets closed

California Water Service Group (CWT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
46.57+0.34 (+0.74%)
Al cierre: 04:00PM EDT
48.00 +1.43 (+3.07%)
Fuera de horario: 05:16PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202445.7846.9645.5946.5746.571,917,142
23 abr 202445.5946.7445.4946.2346.23584,300
22 abr 202445.7745.7745.2045.4545.45397,000
19 abr 202444.8145.7944.8145.7945.79710,300
18 abr 202444.3745.1944.3744.9044.90337,500
17 abr 202443.8944.4743.8444.1744.17258,000
16 abr 202444.0444.2443.5043.7743.77304,500
15 abr 202444.5044.5543.7444.3944.39381,400
12 abr 202444.8845.3444.1144.4044.40402,500
11 abr 202445.5845.8744.9345.0345.03252,900
10 abr 202445.9146.0145.0045.5845.58438,700
09 abr 202446.7247.2846.4747.2247.22374,300
08 abr 202445.9646.8045.7546.5146.51623,900
05 abr 202445.7545.9244.7645.7645.76302,100
04 abr 202445.9946.3145.6245.9745.97421,700
03 abr 202445.8845.9945.2445.2745.27241,700
02 abr 202446.0746.5845.7146.0246.02396,000
01 abr 202446.7146.8445.8146.5346.53292,500
28 mar 202446.8147.1046.4346.4846.48256,000
27 mar 202445.4146.8145.4146.6746.67258,100
26 mar 202445.8745.8745.0545.1945.19318,400
25 mar 202446.2646.5045.2045.7045.70317,800
22 mar 202447.1547.1546.0246.2246.22265,600
21 mar 202446.6247.2046.6046.8246.82319,000
20 mar 202445.5546.7645.4446.4946.49267,100
19 mar 202445.7246.2445.5645.7545.75317,900
18 mar 202446.1946.1945.2945.6045.60349,900
15 mar 202446.3647.1545.7646.3246.321,115,000
14 mar 202446.6746.8245.6646.6246.62476,200
13 mar 202447.0147.8046.8147.0447.04326,000
12 mar 202447.4147.6846.6047.0547.05185,700
11 mar 202446.2348.5646.2347.8747.87337,700
08 mar 202446.5046.5745.9846.3046.30359,300
07 mar 202445.8646.4045.6646.2446.24362,000
06 mar 202445.6346.0545.2945.6045.60254,300
05 mar 202446.1246.6945.0645.3745.37242,400
04 mar 202445.4046.2645.4046.0846.08333,400
01 mar 202445.2145.9044.9345.5345.53266,700
29 feb 202446.8747.4545.8545.8945.89461,700
28 feb 202445.4146.3145.4145.9245.92299,200
27 feb 202445.6446.0145.4445.9545.95294,000
26 feb 202445.8446.0545.1045.4445.44393,300
23 feb 202446.5446.6246.0946.1046.10255,800
22 feb 202446.9746.9745.7846.7346.73283,500
21 feb 202447.6447.9147.2247.3747.37194,300
20 feb 202447.2248.1847.2247.6247.62318,800
16 feb 202447.1747.5346.3947.5247.52236,200
15 feb 202446.3147.5146.3147.4447.44251,400
14 feb 202446.2846.2845.6245.9145.91204,700
13 feb 202446.8047.2745.4945.9245.92346,100
12 feb 202447.1848.1147.0247.8247.82302,600
09 feb 202446.3647.3446.0646.9946.99374,700
09 feb 20240.28 Dividendo
08 feb 202446.0546.6845.7046.6646.38265,600
07 feb 202446.2046.7545.9846.2345.95449,100
06 feb 202444.9646.1744.9646.1745.89512,000
05 feb 202444.9845.3344.8345.0944.82453,200
02 feb 202445.3245.8844.9645.5445.27362,900
01 feb 202445.3545.9945.1845.9345.65316,200
31 ene 202446.0346.5845.1645.2745.00558,900
30 ene 202445.5845.9345.2645.7645.49308,700
29 ene 202445.3346.0644.8445.8645.58203,900
26 ene 202446.2846.3345.2745.3845.11280,100
25 ene 202446.0046.4345.2445.8245.55418,000
24 ene 202447.5947.6645.2945.3445.07312,300
23 ene 202448.1948.4947.1047.2546.97274,200
22 ene 202447.4848.2547.4847.7647.47314,100
19 ene 202447.8747.8746.8047.3047.02716,500
18 ene 202447.1047.6446.6547.5847.29516,600
17 ene 202447.4347.8046.8147.1246.84337,800
16 ene 202448.4948.9447.8747.9147.62272,900
12 ene 202448.9049.0148.5548.7148.42205,200
11 ene 202449.5849.5848.0048.3348.04258,000
10 ene 202449.2649.7749.1449.7049.40232,000
09 ene 202448.9649.7648.6649.2348.93211,500
08 ene 202449.0149.5948.7049.5949.29253,600
05 ene 202449.8650.1649.0849.1748.87219,300
04 ene 202451.6851.6850.0050.0449.74252,200
03 ene 202452.0652.1450.9351.2350.92230,900
02 ene 202451.6252.3451.3151.8951.58193,200
29 dic 202352.4252.4251.4751.8751.56205,700
28 dic 202351.8652.5551.8652.5152.19147,400
27 dic 202352.5352.7752.1252.3552.04161,200
26 dic 202352.3952.8352.1352.5552.23167,500
22 dic 202352.5653.0052.1052.2951.98162,800
21 dic 202352.4852.7651.7852.1351.82246,800
20 dic 202353.4553.9552.2052.2151.90320,400
19 dic 202352.6553.7952.5053.5953.27356,400
18 dic 202352.8952.9952.2352.2551.94393,200
15 dic 202353.5553.6952.4052.6452.321,102,000
14 dic 202354.6054.8553.6553.8253.50334,000
13 dic 202352.4654.3052.1053.9153.59412,400
12 dic 202352.6752.6851.8152.5552.23138,600
11 dic 202352.0952.5151.7952.5052.18201,800
08 dic 202352.8253.4352.0852.3352.02151,200
07 dic 202352.5852.8252.0252.7552.43158,300
06 dic 202353.2753.5152.7052.7352.41211,400
05 dic 202353.0653.5852.4552.8352.51189,900
04 dic 202351.2953.0751.2953.0552.73220,400
01 dic 202350.3251.7249.8751.6951.38206,800
*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...