Quanta Services, Inc. (PWR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:28AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 245.00 | 257.81 | 245.00 | 256.80 | 256.80 | 524,681 |
| 01 may 2024 | 258.00 | 260.74 | 252.91 | 256.01 | 256.01 | 1,184,200 |
| 30 abr 2024 | 260.90 | 264.89 | 257.64 | 258.56 | 258.56 | 1,066,500 |
| 29 abr 2024 | 263.97 | 265.71 | 261.33 | 262.34 | 262.34 | 884,700 |
| 26 abr 2024 | 256.33 | 262.91 | 255.20 | 261.66 | 261.66 | 1,179,900 |
| 25 abr 2024 | 251.28 | 256.26 | 247.74 | 255.19 | 255.19 | 604,200 |
| 24 abr 2024 | 253.85 | 259.41 | 251.63 | 253.18 | 253.18 | 1,027,700 |
| 23 abr 2024 | 248.12 | 252.54 | 246.30 | 251.95 | 251.95 | 816,900 |
| 22 abr 2024 | 246.03 | 248.49 | 243.60 | 245.56 | 245.56 | 739,800 |
| 19 abr 2024 | 246.66 | 248.21 | 242.61 | 243.26 | 243.26 | 1,134,700 |
| 18 abr 2024 | 246.92 | 251.61 | 244.47 | 245.68 | 245.68 | 1,114,500 |
| 17 abr 2024 | 249.07 | 250.26 | 243.02 | 245.96 | 245.96 | 911,900 |
| 16 abr 2024 | 247.75 | 250.08 | 245.30 | 248.69 | 248.69 | 756,300 |
| 15 abr 2024 | 258.71 | 259.71 | 248.27 | 248.89 | 248.89 | 794,700 |
| 12 abr 2024 | 255.99 | 257.87 | 252.94 | 254.69 | 254.69 | 632,500 |
| 11 abr 2024 | 254.19 | 258.23 | 251.95 | 258.00 | 258.00 | 617,500 |
| 10 abr 2024 | 250.65 | 257.04 | 249.31 | 254.30 | 254.30 | 749,900 |
| 09 abr 2024 | 263.19 | 263.52 | 253.65 | 256.40 | 256.40 | 1,026,800 |
| 08 abr 2024 | 263.95 | 264.39 | 260.73 | 262.26 | 262.26 | 534,600 |
| 08 abr 2024 | 0.09 Dividendo | |||||
| 05 abr 2024 | 259.49 | 265.00 | 259.49 | 263.20 | 263.11 | 652,100 |
| 04 abr 2024 | 264.95 | 265.82 | 256.88 | 258.29 | 258.20 | 969,100 |
| 03 abr 2024 | 255.28 | 263.11 | 255.28 | 262.29 | 262.20 | 862,200 |
| 02 abr 2024 | 256.93 | 256.93 | 252.69 | 256.10 | 256.01 | 916,900 |
| 01 abr 2024 | 259.86 | 260.37 | 257.03 | 259.26 | 259.17 | 810,000 |
| 28 mar 2024 | 259.69 | 261.34 | 259.06 | 259.80 | 259.71 | 745,700 |
| 27 mar 2024 | 261.94 | 262.01 | 258.40 | 259.75 | 259.66 | 626,400 |
| 26 mar 2024 | 257.04 | 260.60 | 256.01 | 259.18 | 259.09 | 1,093,200 |
| 25 mar 2024 | 255.50 | 256.51 | 253.15 | 255.54 | 255.45 | 693,100 |
| 22 mar 2024 | 256.59 | 257.52 | 255.21 | 255.92 | 255.83 | 910,500 |
| 21 mar 2024 | 252.25 | 256.45 | 251.14 | 256.30 | 256.21 | 973,900 |
| 20 mar 2024 | 246.00 | 250.38 | 245.67 | 249.51 | 249.42 | 822,400 |
| 19 mar 2024 | 243.36 | 246.70 | 242.61 | 246.39 | 246.31 | 583,400 |
| 18 mar 2024 | 245.00 | 246.96 | 242.68 | 243.81 | 243.73 | 527,600 |
| 15 mar 2024 | 240.07 | 243.99 | 240.07 | 242.75 | 242.67 | 1,007,800 |
| 14 mar 2024 | 244.34 | 245.43 | 239.82 | 242.36 | 242.28 | 714,800 |
| 13 mar 2024 | 241.50 | 243.03 | 240.51 | 241.83 | 241.75 | 484,600 |
| 12 mar 2024 | 239.61 | 242.51 | 237.82 | 241.77 | 241.69 | 777,200 |
| 11 mar 2024 | 240.78 | 242.14 | 236.57 | 239.14 | 239.06 | 843,100 |
| 08 mar 2024 | 243.51 | 245.18 | 240.51 | 242.06 | 241.98 | 802,000 |
| 07 mar 2024 | 243.50 | 245.42 | 242.49 | 244.32 | 244.24 | 851,800 |
| 06 mar 2024 | 240.97 | 243.58 | 240.57 | 241.80 | 241.72 | 688,000 |
| 05 mar 2024 | 241.81 | 243.95 | 239.14 | 239.71 | 239.63 | 1,122,900 |
| 04 mar 2024 | 242.27 | 245.41 | 240.56 | 243.34 | 243.26 | 806,300 |
| 01 mar 2024 | 239.92 | 242.54 | 238.98 | 240.89 | 240.81 | 845,900 |
| 29 feb 2024 | 239.81 | 242.15 | 236.85 | 241.51 | 241.43 | 1,712,700 |
| 28 feb 2024 | 239.91 | 239.91 | 236.51 | 238.63 | 238.55 | 723,000 |
| 27 feb 2024 | 239.02 | 241.07 | 236.19 | 239.57 | 239.49 | 1,200,100 |
| 26 feb 2024 | 234.38 | 239.00 | 233.22 | 235.64 | 235.56 | 1,315,700 |
| 23 feb 2024 | 235.51 | 237.31 | 230.72 | 234.39 | 234.31 | 1,515,100 |
| 22 feb 2024 | 222.20 | 235.99 | 221.07 | 232.93 | 232.85 | 2,317,000 |
| 21 feb 2024 | 207.87 | 212.07 | 206.58 | 211.22 | 211.15 | 1,116,100 |
| 20 feb 2024 | 208.48 | 209.36 | 206.61 | 209.20 | 209.13 | 968,800 |
| 16 feb 2024 | 214.04 | 214.12 | 211.01 | 211.44 | 211.37 | 712,500 |
| 15 feb 2024 | 213.91 | 214.49 | 210.75 | 214.06 | 213.99 | 684,500 |
| 14 feb 2024 | 208.84 | 212.95 | 207.95 | 212.64 | 212.57 | 943,500 |
| 13 feb 2024 | 207.67 | 209.00 | 205.82 | 206.84 | 206.77 | 725,100 |
| 12 feb 2024 | 209.37 | 212.12 | 209.37 | 211.60 | 211.53 | 724,100 |
| 09 feb 2024 | 208.00 | 211.00 | 206.43 | 210.11 | 210.04 | 684,200 |
| 08 feb 2024 | 208.83 | 211.78 | 207.07 | 207.77 | 207.70 | 751,500 |
| 07 feb 2024 | 207.59 | 210.94 | 206.20 | 208.90 | 208.83 | 1,020,300 |
| 06 feb 2024 | 202.14 | 206.29 | 200.23 | 206.11 | 206.04 | 1,010,100 |
| 05 feb 2024 | 202.39 | 204.07 | 200.51 | 202.19 | 202.12 | 924,100 |
| 02 feb 2024 | 198.73 | 206.09 | 197.46 | 204.50 | 204.43 | 1,131,700 |
| 01 feb 2024 | 195.64 | 201.37 | 195.58 | 200.26 | 200.19 | 1,134,300 |
| 31 ene 2024 | 197.46 | 197.71 | 193.52 | 194.05 | 193.98 | 1,195,100 |
| 30 ene 2024 | 196.21 | 197.57 | 194.48 | 197.25 | 197.18 | 1,297,100 |
| 29 ene 2024 | 196.00 | 197.63 | 194.90 | 197.06 | 196.99 | 1,013,800 |
| 26 ene 2024 | 198.40 | 198.65 | 194.42 | 196.30 | 196.23 | 870,500 |
| 25 ene 2024 | 195.69 | 198.67 | 193.50 | 197.99 | 197.92 | 1,067,500 |
| 24 ene 2024 | 196.28 | 196.89 | 192.62 | 193.28 | 193.21 | 1,200,200 |
| 23 ene 2024 | 204.46 | 204.46 | 187.27 | 195.56 | 195.49 | 3,326,300 |
| 22 ene 2024 | 203.23 | 204.51 | 202.21 | 203.46 | 203.39 | 668,400 |
| 19 ene 2024 | 203.00 | 203.43 | 199.41 | 202.43 | 202.36 | 617,900 |
| 18 ene 2024 | 201.27 | 203.50 | 200.06 | 201.91 | 201.84 | 455,500 |
| 17 ene 2024 | 199.06 | 201.02 | 198.98 | 200.16 | 200.09 | 400,900 |
| 16 ene 2024 | 200.95 | 202.26 | 200.30 | 201.37 | 201.30 | 589,900 |
| 12 ene 2024 | 203.67 | 203.67 | 201.56 | 202.46 | 202.39 | 525,400 |
| 11 ene 2024 | 203.93 | 204.09 | 200.66 | 202.47 | 202.40 | 743,300 |
| 10 ene 2024 | 203.77 | 204.33 | 200.14 | 203.64 | 203.57 | 696,400 |
| 09 ene 2024 | 203.62 | 204.41 | 201.36 | 204.10 | 204.03 | 597,200 |
| 08 ene 2024 | 199.08 | 205.96 | 198.04 | 205.57 | 205.50 | 1,071,200 |
| 05 ene 2024 | 199.47 | 201.32 | 198.13 | 199.08 | 199.01 | 722,000 |
| 04 ene 2024 | 200.94 | 202.84 | 199.74 | 200.07 | 200.00 | 1,271,700 |
| 03 ene 2024 | 204.04 | 205.57 | 201.43 | 201.74 | 201.67 | 1,354,600 |
| 02 ene 2024 | 213.59 | 214.83 | 208.27 | 209.27 | 209.20 | 1,068,800 |
| 29 dic 2023 | 215.69 | 216.87 | 214.54 | 215.80 | 215.73 | 457,100 |
| 29 dic 2023 | 0.09 Dividendo | |||||
| 28 dic 2023 | 217.00 | 217.25 | 215.35 | 216.47 | 216.31 | 474,200 |
| 27 dic 2023 | 215.14 | 216.03 | 214.51 | 215.95 | 215.79 | 454,100 |
| 26 dic 2023 | 214.30 | 215.48 | 214.08 | 214.66 | 214.50 | 395,000 |
| 22 dic 2023 | 213.62 | 214.16 | 210.94 | 214.04 | 213.88 | 766,500 |
| 21 dic 2023 | 214.12 | 215.73 | 211.13 | 212.45 | 212.29 | 1,014,800 |
| 20 dic 2023 | 216.61 | 219.17 | 212.74 | 212.90 | 212.74 | 1,441,900 |
| 19 dic 2023 | 216.02 | 218.50 | 215.00 | 217.71 | 217.55 | 1,537,100 |
| 18 dic 2023 | 215.16 | 216.10 | 213.96 | 215.00 | 214.84 | 893,500 |
| 15 dic 2023 | 215.47 | 216.96 | 212.99 | 215.02 | 214.86 | 1,792,700 |
| 14 dic 2023 | 212.37 | 217.25 | 212.29 | 215.80 | 215.64 | 1,496,800 |
| 13 dic 2023 | 205.32 | 211.56 | 205.32 | 210.28 | 210.12 | 1,481,100 |
| 12 dic 2023 | 201.79 | 206.58 | 201.50 | 205.27 | 205.11 | 1,050,500 |
| *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.