U.S. markets open in 2 hours 18 minutes
F S&P 500
5,272.75 -24.50 (-0.46%) F Dow Jones
38,493.00 -163.00 (-0.42%) F Nasdaq
18,564.25 -82.00 (-0.44%) E-mini Russell 2000 Index Futur
2,046.80 -18.40 (-0.89%) Petróleo
72.87 -1.35 (-1.82%) Oro
2,347.80 -21.50 (-0.91%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 364.29 | 364.69 | 355.16 | 361.13 | 361.13 | 247,900 |
| 31 may 2024 | 356.82 | 364.04 | 354.70 | 363.55 | 363.55 | 383,700 |
| 30 may 2024 | 351.69 | 359.32 | 351.55 | 356.13 | 356.13 | 504,200 |
| 29 may 2024 | 354.98 | 357.34 | 350.71 | 351.14 | 351.14 | 454,200 |
| 28 may 2024 | 363.73 | 366.10 | 355.07 | 357.65 | 357.65 | 325,900 |
| 24 may 2024 | 366.48 | 367.69 | 362.14 | 362.46 | 362.46 | 243,400 |
| 23 may 2024 | 367.54 | 367.54 | 357.54 | 365.09 | 365.09 | 382,300 |
| 22 may 2024 | 371.72 | 374.98 | 365.77 | 367.60 | 367.60 | 304,900 |
| 21 may 2024 | 368.29 | 371.50 | 363.47 | 371.14 | 371.14 | 226,300 |
| 20 may 2024 | 366.71 | 370.96 | 365.47 | 368.29 | 368.29 | 204,600 |
| 17 may 2024 | 369.62 | 369.99 | 364.03 | 366.90 | 366.90 | 220,800 |
| 16 may 2024 | 382.42 | 382.42 | 369.21 | 369.23 | 369.23 | 336,100 |
| 15 may 2024 | 377.49 | 383.89 | 374.74 | 383.07 | 383.07 | 315,100 |
| 15 may 2024 | 1.2 Dividendo | |||||
| 14 may 2024 | 377.68 | 378.52 | 374.43 | 377.50 | 376.30 | 228,200 |
| 13 may 2024 | 377.76 | 378.62 | 372.05 | 373.09 | 371.90 | 231,300 |
| 10 may 2024 | 372.30 | 377.26 | 370.06 | 374.21 | 373.02 | 255,800 |
| 09 may 2024 | 365.43 | 373.46 | 364.54 | 373.00 | 371.81 | 210,100 |
| 08 may 2024 | 369.67 | 370.12 | 361.63 | 365.82 | 364.66 | 272,100 |
| 07 may 2024 | 372.57 | 377.12 | 372.01 | 372.68 | 371.50 | 309,600 |
| 06 may 2024 | 367.15 | 371.24 | 363.88 | 370.77 | 369.59 | 340,300 |
| 03 may 2024 | 366.59 | 371.31 | 364.27 | 364.65 | 363.49 | 430,000 |
| 02 may 2024 | 365.41 | 368.00 | 357.61 | 360.11 | 358.97 | 368,800 |
| 01 may 2024 | 362.53 | 367.29 | 354.51 | 359.50 | 358.36 | 397,500 |
| 30 abr 2024 | 368.30 | 368.32 | 360.93 | 362.53 | 361.38 | 453,300 |
| 29 abr 2024 | 371.83 | 372.56 | 364.53 | 369.61 | 368.44 | 379,600 |
| 26 abr 2024 | 366.08 | 377.61 | 364.42 | 371.17 | 369.99 | 437,300 |
| 25 abr 2024 | 367.62 | 380.23 | 358.43 | 370.00 | 368.82 | 1,065,500 |
| 24 abr 2024 | 371.83 | 378.72 | 371.83 | 377.39 | 376.19 | 550,300 |
| 23 abr 2024 | 368.13 | 379.16 | 366.38 | 374.99 | 373.80 | 503,400 |
| 22 abr 2024 | 363.82 | 368.89 | 361.57 | 365.88 | 364.72 | 299,900 |
| 19 abr 2024 | 362.91 | 365.64 | 360.94 | 361.13 | 359.98 | 329,100 |
| 18 abr 2024 | 365.16 | 369.36 | 362.67 | 362.91 | 361.76 | 235,500 |
| 17 abr 2024 | 374.41 | 375.99 | 363.91 | 364.15 | 362.99 | 322,700 |
| 16 abr 2024 | 373.03 | 374.74 | 368.00 | 369.98 | 368.80 | 375,100 |
| 15 abr 2024 | 382.77 | 385.12 | 372.49 | 373.60 | 372.41 | 259,500 |
| 12 abr 2024 | 375.98 | 380.54 | 373.64 | 380.20 | 378.99 | 398,900 |
| 11 abr 2024 | 379.95 | 385.66 | 378.26 | 379.14 | 377.93 | 445,100 |
| 10 abr 2024 | 388.96 | 389.82 | 381.11 | 381.35 | 380.14 | 479,500 |
| 09 abr 2024 | 397.95 | 402.45 | 396.85 | 400.08 | 398.81 | 280,100 |
| 08 abr 2024 | 398.61 | 400.76 | 396.09 | 396.83 | 395.57 | 221,100 |
| 05 abr 2024 | 393.48 | 398.25 | 391.88 | 396.25 | 394.99 | 247,600 |
| 04 abr 2024 | 397.93 | 401.96 | 393.69 | 395.18 | 393.92 | 374,100 |
| 03 abr 2024 | 390.47 | 394.80 | 388.80 | 392.01 | 390.76 | 314,100 |
| 02 abr 2024 | 396.95 | 396.95 | 387.65 | 391.68 | 390.43 | 397,500 |
| 01 abr 2024 | 403.00 | 403.61 | 398.12 | 401.30 | 400.02 | 341,700 |
| 28 mar 2024 | 406.00 | 410.60 | 401.12 | 403.50 | 402.22 | 711,600 |
| 27 mar 2024 | 406.57 | 415.05 | 403.24 | 414.62 | 413.30 | 262,700 |
| 26 mar 2024 | 411.39 | 414.34 | 402.14 | 402.56 | 401.28 | 252,100 |
| 25 mar 2024 | 414.30 | 418.32 | 407.08 | 408.17 | 406.87 | 413,600 |
| 22 mar 2024 | 419.37 | 420.00 | 415.53 | 416.38 | 415.06 | 230,200 |
| 21 mar 2024 | 412.92 | 420.98 | 411.91 | 418.97 | 417.64 | 321,300 |
| 20 mar 2024 | 405.26 | 411.25 | 401.80 | 409.46 | 408.16 | 256,700 |
| 19 mar 2024 | 398.38 | 405.67 | 398.11 | 405.13 | 403.84 | 272,600 |
| 18 mar 2024 | 399.40 | 402.36 | 394.08 | 397.30 | 396.04 | 374,400 |
| 15 mar 2024 | 393.72 | 400.31 | 393.32 | 399.31 | 398.04 | 389,900 |
| 14 mar 2024 | 406.42 | 407.64 | 388.34 | 395.34 | 394.08 | 533,900 |
| 13 mar 2024 | 405.25 | 409.01 | 402.53 | 405.58 | 404.29 | 207,600 |
| 13 mar 2024 | 1.1 Dividendo | |||||
| 12 mar 2024 | 402.20 | 408.25 | 399.94 | 405.08 | 402.70 | 352,500 |
| 11 mar 2024 | 414.92 | 417.48 | 401.89 | 402.20 | 399.83 | 295,900 |
| 08 mar 2024 | 416.56 | 422.73 | 413.82 | 415.06 | 412.62 | 267,500 |
| 07 mar 2024 | 407.68 | 415.50 | 404.97 | 414.15 | 411.71 | 370,800 |
| 06 mar 2024 | 410.02 | 410.77 | 405.23 | 406.51 | 404.12 | 314,800 |
| 05 mar 2024 | 401.32 | 409.34 | 401.32 | 409.00 | 406.59 | 383,600 |
| 04 mar 2024 | 401.10 | 408.56 | 400.14 | 402.14 | 399.77 | 252,800 |
| 01 mar 2024 | 395.81 | 405.61 | 390.67 | 403.41 | 401.04 | 275,100 |
| 29 feb 2024 | 395.00 | 401.49 | 394.10 | 398.12 | 395.78 | 465,000 |
| 28 feb 2024 | 387.69 | 393.33 | 386.24 | 393.09 | 390.78 | 220,500 |
| 27 feb 2024 | 389.04 | 391.45 | 386.03 | 391.06 | 388.76 | 231,200 |
| 26 feb 2024 | 385.14 | 391.25 | 385.04 | 386.40 | 384.13 | 369,200 |
| 23 feb 2024 | 378.84 | 388.59 | 375.35 | 387.61 | 385.33 | 449,800 |
| 22 feb 2024 | 367.26 | 406.74 | 367.26 | 379.08 | 376.85 | 1,049,700 |
| 21 feb 2024 | 384.92 | 390.79 | 381.41 | 389.10 | 386.81 | 550,000 |
| 20 feb 2024 | 380.89 | 386.04 | 378.95 | 384.77 | 382.51 | 236,100 |
| 16 feb 2024 | 385.07 | 390.61 | 382.92 | 387.30 | 385.02 | 293,700 |
| 15 feb 2024 | 384.93 | 389.37 | 384.67 | 389.13 | 386.84 | 227,300 |
| 14 feb 2024 | 379.51 | 382.89 | 375.16 | 382.78 | 380.53 | 310,000 |
| 13 feb 2024 | 379.41 | 383.71 | 373.50 | 375.88 | 373.67 | 316,700 |
| 12 feb 2024 | 387.38 | 395.20 | 385.45 | 392.90 | 390.59 | 200,500 |
| 09 feb 2024 | 387.27 | 391.01 | 384.42 | 386.65 | 384.37 | 216,100 |
| 08 feb 2024 | 382.21 | 387.73 | 379.59 | 387.34 | 385.06 | 242,500 |
| 07 feb 2024 | 375.24 | 383.87 | 369.93 | 380.85 | 378.61 | 350,700 |
| 06 feb 2024 | 366.62 | 373.78 | 366.62 | 373.57 | 371.37 | 175,800 |
| 05 feb 2024 | 368.87 | 369.71 | 362.36 | 366.68 | 364.52 | 316,900 |
| 02 feb 2024 | 372.80 | 377.50 | 361.16 | 373.85 | 371.65 | 343,700 |
| 01 feb 2024 | 373.17 | 377.21 | 367.30 | 377.08 | 374.86 | 330,800 |
| 31 ene 2024 | 379.84 | 381.80 | 370.09 | 371.25 | 369.06 | 315,600 |
| 30 ene 2024 | 382.85 | 384.10 | 379.41 | 379.65 | 377.42 | 240,800 |
| 29 ene 2024 | 378.47 | 384.02 | 375.67 | 383.43 | 381.17 | 262,700 |
| 26 ene 2024 | 378.74 | 380.37 | 373.65 | 377.39 | 375.17 | 300,200 |
| 25 ene 2024 | 382.92 | 385.15 | 377.88 | 378.56 | 376.33 | 306,500 |
| 24 ene 2024 | 394.19 | 395.80 | 376.93 | 380.90 | 378.66 | 278,400 |
| 23 ene 2024 | 402.37 | 402.37 | 387.68 | 390.66 | 388.36 | 198,700 |
| 22 ene 2024 | 389.99 | 400.50 | 388.03 | 399.79 | 397.44 | 254,000 |
| 19 ene 2024 | 387.01 | 388.98 | 381.66 | 386.84 | 384.56 | 272,200 |
| 18 ene 2024 | 379.64 | 387.30 | 379.28 | 387.00 | 384.72 | 235,400 |
| 17 ene 2024 | 377.61 | 381.53 | 374.30 | 377.06 | 374.84 | 223,700 |
| 16 ene 2024 | 377.90 | 382.97 | 374.71 | 381.61 | 379.36 | 287,600 |
| 12 ene 2024 | 387.50 | 389.23 | 377.50 | 381.82 | 379.57 | 150,000 |
| *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.