Waste Connections, Inc. (UI51.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 05:47PM 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 | 164.05 | 166.75 | 164.05 | 166.20 | 166.20 | 170 |
| 03 jul 2024 | 162.40 | 163.80 | 162.40 | 162.70 | 162.70 | 95 |
| 02 jul 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 74 |
| 01 jul 2024 | 162.40 | 163.70 | 162.40 | 163.15 | 163.15 | 80 |
| 28 jun 2024 | 163.75 | 163.90 | 160.90 | 160.90 | 160.90 | 240 |
| 27 jun 2024 | 161.80 | 161.80 | 161.70 | 161.80 | 161.80 | 221 |
| 26 jun 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
| 25 jun 2024 | 163.10 | 164.55 | 162.85 | 162.85 | 162.85 | 54 |
| 24 jun 2024 | 162.60 | 164.00 | 162.60 | 162.60 | 162.60 | 100 |
| 21 jun 2024 | 161.15 | 162.20 | 161.15 | 162.20 | 162.20 | 31 |
| 20 jun 2024 | 158.75 | 161.45 | 158.75 | 161.45 | 161.45 | 60 |
| 19 jun 2024 | 159.80 | 161.40 | 159.80 | 159.80 | 159.80 | 87 |
| 18 jun 2024 | 159.70 | 161.15 | 159.45 | 159.45 | 159.45 | 149 |
| 17 jun 2024 | 156.50 | 157.55 | 156.50 | 157.55 | 157.55 | - |
| 14 jun 2024 | 154.85 | 156.45 | 154.85 | 156.45 | 156.45 | 20 |
| 13 jun 2024 | 153.55 | 155.30 | 153.55 | 154.70 | 154.70 | 515 |
| 12 jun 2024 | 154.85 | 154.85 | 154.80 | 154.80 | 154.80 | - |
| 11 jun 2024 | 155.20 | 155.20 | 155.10 | 155.10 | 155.10 | 90 |
| 10 jun 2024 | 153.50 | 154.55 | 153.50 | 154.55 | 154.55 | - |
| 07 jun 2024 | 154.40 | 155.65 | 154.25 | 155.00 | 155.00 | 30 |
| 06 jun 2024 | 154.35 | 154.35 | 154.20 | 154.20 | 154.20 | 40 |
| 05 jun 2024 | 152.60 | 154.60 | 152.60 | 154.60 | 154.60 | 65 |
| 04 jun 2024 | 149.10 | 149.75 | 149.10 | 149.75 | 149.75 | - |
| 03 jun 2024 | 151.20 | 151.60 | 150.50 | 151.60 | 151.60 | 80 |
| 31 may 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| 30 may 2024 | 147.85 | 149.00 | 147.85 | 147.95 | 147.95 | 100 |
| 29 may 2024 | 149.30 | 149.50 | 148.50 | 148.50 | 148.50 | 40 |
| 28 may 2024 | 152.30 | 152.30 | 150.70 | 150.70 | 150.70 | 45 |
| 27 may 2024 | 152.00 | 154.15 | 152.00 | 154.15 | 154.15 | 263 |
| 24 may 2024 | 151.80 | 151.80 | 151.00 | 151.75 | 151.75 | 235 |
| 23 may 2024 | 152.30 | 152.80 | 152.00 | 152.80 | 152.80 | 70 |
| 22 may 2024 | 151.65 | 152.35 | 151.00 | 152.35 | 152.35 | 400 |
| 21 may 2024 | 151.80 | 153.85 | 151.80 | 152.60 | 152.60 | 430 |
| 20 may 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
| 17 may 2024 | 153.10 | 153.65 | 151.55 | 153.20 | 153.20 | 645 |
| 16 may 2024 | 152.00 | 152.00 | 151.90 | 151.95 | 151.95 | 90 |
| 15 may 2024 | 152.60 | 153.15 | 152.45 | 153.15 | 153.15 | 25 |
| 14 may 2024 | 153.15 | 153.90 | 152.55 | 152.55 | 152.55 | 135 |
| 13 may 2024 | 155.10 | 155.10 | 154.60 | 154.60 | 154.60 | - |
| 10 may 2024 | 154.05 | 155.50 | 154.05 | 154.55 | 154.55 | 444 |
| 09 may 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
| 08 may 2024 | 153.50 | 153.75 | 152.05 | 153.75 | 153.75 | 200 |
| 07 may 2024 | 154.10 | 156.20 | 153.80 | 153.80 | 153.80 | 400 |
| 07 may 2024 | 0.285 Dividendo | |||||
| 06 may 2024 | 152.15 | 152.90 | 151.20 | 152.90 | 152.61 | 145 |
| 03 may 2024 | 152.25 | 152.30 | 151.20 | 152.00 | 151.72 | 230 |
| 02 may 2024 | 151.05 | 151.65 | 149.65 | 151.65 | 151.37 | 790 |
| 30 abr 2024 | 153.45 | 153.45 | 152.75 | 152.75 | 152.47 | 20 |
| 29 abr 2024 | 152.20 | 153.60 | 152.20 | 153.60 | 153.31 | - |
| 26 abr 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.36 | - |
| 25 abr 2024 | 153.95 | 154.05 | 151.45 | 151.85 | 151.57 | 90 |
| 24 abr 2024 | 154.90 | 155.00 | 154.45 | 155.00 | 154.71 | 60 |
| 23 abr 2024 | 155.70 | 155.90 | 155.25 | 155.70 | 155.41 | 195 |
| 22 abr 2024 | 154.50 | 155.75 | 154.30 | 155.75 | 155.46 | 95 |
| 19 abr 2024 | 153.40 | 154.30 | 153.40 | 154.30 | 154.01 | - |
| 18 abr 2024 | 153.90 | 155.85 | 153.65 | 154.65 | 154.36 | 180 |
| 17 abr 2024 | 154.65 | 154.65 | 154.00 | 154.10 | 153.81 | 310 |
| 16 abr 2024 | 155.05 | 155.15 | 154.00 | 155.15 | 154.86 | 80 |
| 15 abr 2024 | 156.65 | 158.20 | 156.25 | 158.20 | 157.91 | 222 |
| 12 abr 2024 | 156.15 | 156.60 | 154.95 | 156.60 | 156.31 | 289 |
| 11 abr 2024 | 156.25 | 156.40 | 155.40 | 155.40 | 155.11 | 40 |
| 10 abr 2024 | 154.65 | 155.85 | 154.25 | 154.25 | 153.96 | 50 |
| 09 abr 2024 | 154.40 | 155.10 | 153.45 | 155.10 | 154.81 | 233 |
| 08 abr 2024 | 154.40 | 154.45 | 153.70 | 153.70 | 153.41 | 125 |
| 05 abr 2024 | 154.00 | 155.00 | 154.00 | 154.10 | 153.81 | 41 |
| 04 abr 2024 | 154.80 | 155.05 | 154.55 | 155.05 | 154.76 | 35 |
| 03 abr 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 154.71 | 355 |
| 02 abr 2024 | 158.05 | 159.50 | 157.45 | 157.65 | 157.36 | 166 |
| 28 mar 2024 | 157.95 | 159.10 | 157.95 | 159.10 | 158.80 | 105 |
| 27 mar 2024 | 157.00 | 158.50 | 157.00 | 158.50 | 158.20 | 65 |
| 26 mar 2024 | 157.05 | 157.25 | 157.05 | 157.25 | 156.96 | 99 |
| 25 mar 2024 | 157.05 | 158.10 | 157.05 | 157.75 | 157.46 | 37 |
| 22 mar 2024 | 156.55 | 157.45 | 156.50 | 157.45 | 157.16 | 100 |
| 21 mar 2024 | 155.70 | 157.40 | 155.70 | 157.40 | 157.11 | 220 |
| 20 mar 2024 | 158.25 | 158.25 | 157.55 | 158.15 | 157.86 | 75 |
| 19 mar 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 156.91 | 75 |
| 18 mar 2024 | 156.85 | 157.30 | 156.85 | 157.30 | 157.01 | 120 |
| 15 mar 2024 | 155.05 | 156.05 | 153.35 | 155.50 | 155.21 | 555 |
| 14 mar 2024 | 155.00 | 155.35 | 154.70 | 155.35 | 155.06 | 170 |
| 13 mar 2024 | 154.05 | 154.65 | 152.80 | 154.40 | 154.11 | 487 |
| 12 mar 2024 | 153.10 | 154.95 | 153.00 | 154.95 | 154.66 | 62 |
| 11 mar 2024 | 151.85 | 152.95 | 150.50 | 152.45 | 152.17 | 805 |
| 08 mar 2024 | 152.80 | 153.00 | 151.75 | 151.75 | 151.47 | 304 |
| 07 mar 2024 | 153.05 | 153.95 | 153.05 | 153.95 | 153.66 | 180 |
| 06 mar 2024 | 152.50 | 155.05 | 152.50 | 155.05 | 154.76 | 85 |
| 05 mar 2024 | 152.25 | 153.00 | 151.30 | 153.00 | 152.71 | 245 |
| 04 mar 2024 | 151.00 | 152.00 | 150.50 | 151.85 | 151.57 | 193 |
| 01 mar 2024 | 152.65 | 153.70 | 151.90 | 153.40 | 153.11 | 548 |
| 29 feb 2024 | 153.00 | 153.00 | 151.15 | 151.15 | 150.87 | 4 |
| 28 feb 2024 | 154.20 | 155.30 | 153.55 | 155.30 | 155.01 | 276 |
| 27 feb 2024 | 155.55 | 155.55 | 155.25 | 155.35 | 155.06 | 70 |
| 27 feb 2024 | 0.285 Dividendo | |||||
| 26 feb 2024 | 155.85 | 157.05 | 155.65 | 156.95 | 156.37 | 212 |
| 23 feb 2024 | 157.55 | 158.20 | 156.65 | 156.65 | 156.07 | 280 |
| 22 feb 2024 | 154.15 | 158.00 | 154.00 | 158.00 | 157.42 | 164 |
| 21 feb 2024 | 154.15 | 154.65 | 153.10 | 154.65 | 154.08 | 580 |
| 20 feb 2024 | 154.00 | 154.95 | 152.35 | 154.95 | 154.38 | 140 |
| 19 feb 2024 | 155.60 | 155.90 | 154.00 | 154.00 | 153.43 | 465 |
| 16 feb 2024 | 152.55 | 154.70 | 149.90 | 154.70 | 154.13 | 911 |
| 15 feb 2024 | 153.75 | 154.70 | 151.25 | 152.95 | 152.39 | 526 |
| *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.