Waste Connections Inc (UI51.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | - |
| 27 jun 2024 | 161.65 | 162.80 | 161.65 | 162.80 | 162.80 | - |
| 26 jun 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | - |
| 25 jun 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - |
| 24 jun 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 21 jun 2024 | 161.65 | 163.05 | 161.65 | 163.05 | 163.05 | - |
| 20 jun 2024 | 159.80 | 161.00 | 159.80 | 161.00 | 161.00 | - |
| 19 jun 2024 | 160.30 | 160.30 | 159.55 | 159.55 | 159.55 | - |
| 18 jun 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | - |
| 17 jun 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | - |
| 14 jun 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - |
| 13 jun 2024 | 153.85 | 154.70 | 153.85 | 154.70 | 154.70 | - |
| 12 jun 2024 | 154.75 | 154.75 | 154.70 | 154.70 | 154.70 | - |
| 11 jun 2024 | 155.10 | 155.65 | 155.05 | 155.05 | 155.05 | - |
| 10 jun 2024 | 153.35 | 155.75 | 152.90 | 155.75 | 155.75 | 20 |
| 07 jun 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
| 06 jun 2024 | 154.20 | 155.55 | 154.20 | 154.70 | 154.70 | - |
| 05 jun 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
| 04 jun 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | - |
| 03 jun 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
| 31 may 2024 | 148.70 | 148.70 | 148.15 | 148.15 | 148.15 | - |
| 30 may 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 29 may 2024 | 149.15 | 149.15 | 148.80 | 148.80 | 148.80 | - |
| 28 may 2024 | 152.05 | 152.05 | 149.95 | 149.95 | 149.95 | - |
| 27 may 2024 | 153.00 | 153.00 | 152.95 | 153.00 | 153.00 | 8 |
| 24 may 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 11 |
| 23 may 2024 | 152.50 | 152.75 | 152.20 | 152.20 | 152.20 | - |
| 22 may 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 21 may 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 20 may 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 17 may 2024 | 153.05 | 153.95 | 153.05 | 153.95 | 153.95 | - |
| 16 may 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 15 may 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 14 may 2024 | 153.50 | 153.50 | 152.85 | 152.85 | 152.85 | 15 |
| 13 may 2024 | 155.00 | 155.90 | 152.95 | 152.95 | 152.95 | 7 |
| 10 may 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| 09 may 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | - |
| 08 may 2024 | 153.65 | 153.65 | 153.60 | 153.60 | 153.60 | - |
| 07 may 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
| 07 may 2024 | 0.285 Dividendo | |||||
| 06 may 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 151.76 | - |
| 03 may 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 151.96 | - |
| 02 may 2024 | 150.50 | 151.90 | 150.50 | 151.90 | 151.62 | 30 |
| 30 abr 2024 | 153.40 | 153.40 | 152.90 | 152.90 | 152.61 | - |
| 29 abr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.72 | - |
| 26 abr 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.26 | - |
| 25 abr 2024 | 154.20 | 154.20 | 153.70 | 153.70 | 153.41 | - |
| 24 abr 2024 | 154.75 | 155.50 | 154.75 | 155.30 | 155.01 | - |
| 23 abr 2024 | 155.40 | 155.90 | 154.95 | 154.95 | 154.66 | - |
| 22 abr 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.11 | - |
| 19 abr 2024 | 153.30 | 154.80 | 153.30 | 154.80 | 154.51 | 3 |
| 18 abr 2024 | 153.80 | 154.15 | 153.80 | 154.15 | 153.86 | - |
| 17 abr 2024 | 154.60 | 154.60 | 154.00 | 154.00 | 153.71 | - |
| 16 abr 2024 | 155.25 | 155.70 | 155.25 | 155.70 | 155.41 | 40 |
| 15 abr 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.21 | - |
| 12 abr 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.66 | - |
| 11 abr 2024 | 156.00 | 156.00 | 155.60 | 155.60 | 155.31 | - |
| 10 abr 2024 | 154.55 | 156.20 | 154.50 | 156.20 | 155.91 | 116 |
| 09 abr 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 154.06 | - |
| 08 abr 2024 | 154.25 | 154.25 | 154.25 | 154.25 | 153.96 | - |
| 05 abr 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 153.81 | - |
| 04 abr 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 154.36 | - |
| 03 abr 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.26 | - |
| 02 abr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.70 | - |
| 28 mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.70 | - |
| 27 mar 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.71 | - |
| 26 mar 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 156.36 | - |
| 25 mar 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.01 | - |
| 22 mar 2024 | 158.00 | 158.00 | 157.35 | 158.00 | 157.70 | - |
| 21 mar 2024 | 155.50 | 158.00 | 155.50 | 157.95 | 157.65 | - |
| 20 mar 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.55 | - |
| 19 mar 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 157.35 | - |
| 18 mar 2024 | 156.85 | 158.15 | 156.85 | 157.75 | 157.45 | - |
| 15 mar 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.61 | - |
| 14 mar 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.61 | - |
| 13 mar 2024 | 153.95 | 154.90 | 153.95 | 154.90 | 154.61 | - |
| 12 mar 2024 | 152.95 | 154.85 | 152.95 | 154.40 | 154.11 | - |
| 11 mar 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 152.81 | 10 |
| 08 mar 2024 | 152.85 | 153.20 | 152.45 | 152.45 | 152.16 | - |
| 07 mar 2024 | 153.30 | 153.30 | 153.10 | 153.15 | 152.86 | - |
| 06 mar 2024 | 153.55 | 154.40 | 153.55 | 153.85 | 153.56 | - |
| 05 mar 2024 | 152.10 | 153.70 | 152.10 | 153.65 | 153.36 | - |
| 04 mar 2024 | 151.65 | 152.80 | 151.65 | 152.80 | 152.51 | - |
| 01 mar 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.36 | - |
| 29 feb 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.36 | - |
| 28 feb 2024 | 154.90 | 155.05 | 154.90 | 155.05 | 154.76 | - |
| 27 feb 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.26 | - |
| 27 feb 2024 | 0.285 Dividendo | |||||
| 26 feb 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 155.97 | - |
| 23 feb 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 156.97 | - |
| 22 feb 2024 | 153.85 | 155.55 | 153.85 | 155.55 | 154.98 | 231 |
| 21 feb 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.38 | - |
| 20 feb 2024 | 154.25 | 155.05 | 154.25 | 154.50 | 153.93 | - |
| 19 feb 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 154.93 | - |
| 16 feb 2024 | 152.90 | 155.50 | 152.90 | 155.50 | 154.93 | 40 |
| 15 feb 2024 | 152.55 | 153.50 | 152.55 | 153.50 | 152.93 | 16 |
| 14 feb 2024 | 144.95 | 149.75 | 144.95 | 149.75 | 149.20 | 50 |
| 13 feb 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.07 | - |
| 12 feb 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 143.97 | - |
| 09 feb 2024 | 144.05 | 144.65 | 144.05 | 144.65 | 144.12 | - |
| *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.