W.W. Grainger, Inc. (GWW.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 844.20 | 844.20 | 844.20 | 844.20 | 844.20 | 10 |
| 03 jul 2024 | 851.20 | 851.20 | 851.20 | 851.20 | 851.20 | - |
| 02 jul 2024 | 831.20 | 847.60 | 831.20 | 847.60 | 847.60 | 10 |
| 01 jul 2024 | 834.00 | 835.60 | 834.00 | 835.60 | 835.60 | 1 |
| 28 jun 2024 | 841.60 | 841.60 | 841.60 | 841.60 | 841.60 | - |
| 27 jun 2024 | 846.20 | 846.20 | 842.20 | 842.20 | 842.20 | 8 |
| 26 jun 2024 | 846.40 | 846.40 | 846.40 | 846.40 | 846.40 | - |
| 25 jun 2024 | 848.80 | 848.80 | 848.80 | 848.80 | 848.80 | - |
| 24 jun 2024 | 851.80 | 851.80 | 851.80 | 851.80 | 851.80 | - |
| 21 jun 2024 | 849.80 | 849.80 | 849.80 | 849.80 | 849.80 | - |
| 20 jun 2024 | 857.80 | 857.80 | 857.80 | 857.80 | 857.80 | - |
| 19 jun 2024 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | - |
| 18 jun 2024 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | - |
| 17 jun 2024 | 844.20 | 844.20 | 844.20 | 844.20 | 844.20 | - |
| 14 jun 2024 | 854.20 | 854.20 | 854.20 | 854.20 | 854.20 | - |
| 13 jun 2024 | 844.60 | 844.60 | 844.60 | 844.60 | 844.60 | - |
| 12 jun 2024 | 834.80 | 834.80 | 834.80 | 834.80 | 834.80 | - |
| 11 jun 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| 10 jun 2024 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | - |
| 07 jun 2024 | 803.40 | 803.40 | 803.00 | 803.00 | 803.00 | 9 |
| 06 jun 2024 | 814.40 | 814.40 | 810.00 | 810.00 | 810.00 | 10 |
| 05 jun 2024 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | - |
| 04 jun 2024 | 810.80 | 816.20 | 810.00 | 816.20 | 816.20 | 10 |
| 03 jun 2024 | 847.60 | 847.60 | 847.60 | 847.60 | 847.60 | - |
| 31 may 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | - |
| 30 may 2024 | 834.80 | 834.80 | 834.80 | 834.80 | 834.80 | - |
| 29 may 2024 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | - |
| 28 may 2024 | 892.40 | 892.40 | 892.40 | 892.40 | 892.40 | - |
| 27 may 2024 | 887.60 | 887.60 | 887.60 | 887.60 | 887.60 | - |
| 24 may 2024 | 880.20 | 880.20 | 880.20 | 880.20 | 880.20 | - |
| 23 may 2024 | 888.80 | 888.80 | 888.80 | 888.80 | 888.80 | - |
| 22 may 2024 | 877.80 | 877.80 | 877.80 | 877.80 | 877.80 | - |
| 21 may 2024 | 874.20 | 874.80 | 873.80 | 874.80 | 874.80 | 7 |
| 20 may 2024 | 865.20 | 865.20 | 865.20 | 865.20 | 865.20 | - |
| 17 may 2024 | 868.40 | 868.40 | 868.40 | 868.40 | 868.40 | - |
| 16 may 2024 | 877.20 | 877.80 | 874.60 | 874.60 | 874.60 | 34 |
| 15 may 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| 14 may 2024 | 876.20 | 876.20 | 876.20 | 876.20 | 876.20 | - |
| 13 may 2024 | 887.40 | 887.40 | 887.20 | 887.20 | 887.20 | 4 |
| 10 may 2024 | 883.60 | 883.60 | 883.60 | 883.60 | 883.60 | - |
| 10 may 2024 | 2.05 Dividendo | |||||
| 09 may 2024 | 878.60 | 887.20 | 878.60 | 887.20 | 885.15 | 10 |
| 08 may 2024 | 876.80 | 876.80 | 876.80 | 876.80 | 874.77 | - |
| 07 may 2024 | 869.60 | 877.00 | 869.60 | 877.00 | 874.97 | 1 |
| 06 may 2024 | 862.20 | 862.20 | 862.20 | 862.20 | 860.21 | - |
| 03 may 2024 | 857.60 | 857.60 | 857.60 | 857.60 | 855.62 | - |
| 02 may 2024 | 856.40 | 856.40 | 856.40 | 856.40 | 854.42 | - |
| 30 abr 2024 | 869.00 | 869.00 | 869.00 | 869.00 | 866.99 | - |
| 29 abr 2024 | 863.20 | 871.40 | 863.20 | 871.40 | 869.39 | 10 |
| 26 abr 2024 | 883.40 | 883.40 | 883.40 | 883.40 | 881.36 | - |
| 25 abr 2024 | 887.20 | 887.20 | 887.20 | 887.20 | 885.15 | - |
| 24 abr 2024 | 889.20 | 889.40 | 889.20 | 889.40 | 887.34 | 25 |
| 23 abr 2024 | 880.80 | 880.80 | 880.80 | 880.80 | 878.76 | - |
| 22 abr 2024 | 881.40 | 881.40 | 881.40 | 881.40 | 879.36 | - |
| 19 abr 2024 | 863.00 | 883.20 | 863.00 | 883.20 | 881.16 | 2 |
| 18 abr 2024 | 886.20 | 886.20 | 886.20 | 886.20 | 884.15 | - |
| 17 abr 2024 | 896.60 | 896.60 | 896.60 | 896.60 | 894.53 | - |
| 16 abr 2024 | 894.60 | 894.60 | 894.60 | 894.60 | 892.53 | - |
| 15 abr 2024 | 904.00 | 904.00 | 904.00 | 904.00 | 901.91 | - |
| 12 abr 2024 | 898.00 | 901.00 | 898.00 | 901.00 | 898.92 | 13 |
| 11 abr 2024 | 927.00 | 943.00 | 927.00 | 939.00 | 936.83 | 200 |
| 10 abr 2024 | 925.40 | 925.40 | 925.40 | 925.40 | 923.26 | - |
| 09 abr 2024 | 930.00 | 930.00 | 909.80 | 909.80 | 907.70 | 1 |
| 08 abr 2024 | 932.40 | 932.40 | 932.40 | 932.40 | 930.25 | - |
| 05 abr 2024 | 915.40 | 915.40 | 915.40 | 915.40 | 913.28 | - |
| 04 abr 2024 | 924.40 | 924.40 | 924.40 | 924.40 | 922.26 | - |
| 03 abr 2024 | 922.40 | 922.40 | 922.40 | 922.40 | 920.27 | - |
| 02 abr 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 933.84 | - |
| 28 mar 2024 | 939.60 | 939.60 | 939.60 | 939.60 | 937.43 | - |
| 27 mar 2024 | 925.20 | 933.80 | 925.20 | 933.80 | 931.64 | 4 |
| 26 mar 2024 | 926.00 | 926.00 | 926.00 | 926.00 | 923.86 | - |
| 25 mar 2024 | 944.20 | 944.20 | 944.20 | 944.20 | 942.02 | - |
| 22 mar 2024 | 945.40 | 945.40 | 945.40 | 945.40 | 943.22 | - |
| 21 mar 2024 | 927.20 | 927.20 | 927.20 | 927.20 | 925.06 | - |
| 20 mar 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 914.88 | - |
| 19 mar 2024 | 910.20 | 910.20 | 910.20 | 910.20 | 908.10 | - |
| 18 mar 2024 | 910.40 | 910.40 | 910.40 | 910.40 | 908.30 | - |
| 15 mar 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 905.90 | - |
| 14 mar 2024 | 888.60 | 888.60 | 888.60 | 888.60 | 886.55 | - |
| 13 mar 2024 | 886.60 | 886.60 | 886.60 | 886.60 | 884.55 | - |
| 12 mar 2024 | 879.80 | 894.40 | 879.80 | 894.40 | 892.33 | 10 |
| 11 mar 2024 | 882.40 | 882.40 | 882.40 | 882.40 | 880.36 | - |
| 08 mar 2024 | 900.20 | 900.20 | 900.20 | 900.20 | 898.12 | - |
| 07 mar 2024 | 896.80 | 896.80 | 896.80 | 896.80 | 894.73 | - |
| 06 mar 2024 | 904.60 | 904.60 | 904.60 | 904.60 | 902.51 | - |
| 05 mar 2024 | 906.00 | 915.00 | 906.00 | 915.00 | 912.89 | 32 |
| 04 mar 2024 | 908.80 | 908.80 | 908.80 | 908.80 | 906.70 | 4 |
| 01 mar 2024 | 898.80 | 898.80 | 898.80 | 898.80 | 896.72 | - |
| 29 feb 2024 | 895.80 | 899.40 | 895.80 | 899.40 | 897.32 | 10 |
| 28 feb 2024 | 892.20 | 900.00 | 892.20 | 899.80 | 897.72 | 8 |
| 27 feb 2024 | 883.20 | 883.80 | 883.20 | 883.80 | 881.76 | 4 |
| 26 feb 2024 | 881.00 | 881.00 | 881.00 | 881.00 | 878.96 | - |
| 23 feb 2024 | 881.60 | 881.60 | 881.60 | 881.60 | 879.56 | - |
| 22 feb 2024 | 867.00 | 867.00 | 867.00 | 867.00 | 865.00 | - |
| 21 feb 2024 | 861.40 | 861.40 | 861.40 | 861.40 | 859.41 | - |
| 20 feb 2024 | 863.20 | 867.80 | 863.20 | 867.80 | 865.79 | 8 |
| 19 feb 2024 | 863.60 | 863.60 | 863.60 | 863.60 | 861.60 | - |
| 16 feb 2024 | 873.40 | 873.40 | 873.40 | 873.40 | 871.38 | - |
| 15 feb 2024 | 876.60 | 876.60 | 872.80 | 872.80 | 870.78 | 4 |
| 14 feb 2024 | 869.80 | 869.80 | 869.80 | 869.80 | 867.79 | - |
| *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.