Waters Corporation (WAZ.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | 1 |
| 04 jul 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | - |
| 03 jul 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | - |
| 02 jul 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 01 jul 2024 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | - |
| 28 jun 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | - |
| 27 jun 2024 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | - |
| 26 jun 2024 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | - |
| 25 jun 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | - |
| 24 jun 2024 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | - |
| 21 jun 2024 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | - |
| 20 jun 2024 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | - |
| 19 jun 2024 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | - |
| 18 jun 2024 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | - |
| 17 jun 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | - |
| 14 jun 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | - |
| 13 jun 2024 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | - |
| 12 jun 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 11 jun 2024 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | - |
| 10 jun 2024 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | - |
| 07 jun 2024 | 272.90 | 272.90 | 272.90 | 272.90 | 272.90 | - |
| 06 jun 2024 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | - |
| 05 jun 2024 | 279.70 | 279.70 | 279.70 | 279.70 | 279.70 | - |
| 04 jun 2024 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | - |
| 03 jun 2024 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | - |
| 31 may 2024 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | 1 |
| 30 may 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| 29 may 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 300.90 | - |
| 28 may 2024 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | - |
| 27 may 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
| 24 may 2024 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - |
| 23 may 2024 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | - |
| 22 may 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | - |
| 21 may 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | - |
| 20 may 2024 | 324.10 | 324.10 | 324.10 | 324.10 | 324.10 | - |
| 17 may 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | - |
| 16 may 2024 | 329.40 | 329.40 | 329.40 | 329.40 | 329.40 | - |
| 15 may 2024 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - |
| 14 may 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | - |
| 13 may 2024 | 323.00 | 324.20 | 323.00 | 324.20 | 324.20 | 65 |
| 10 may 2024 | 310.30 | 310.30 | 310.30 | 310.30 | 310.30 | - |
| 09 may 2024 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | - |
| 08 may 2024 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | - |
| 07 may 2024 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | - |
| 06 may 2024 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | - |
| 03 may 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | - |
| 02 may 2024 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | - |
| 30 abr 2024 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | - |
| 29 abr 2024 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | - |
| 26 abr 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
| 25 abr 2024 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | - |
| 24 abr 2024 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | - |
| 23 abr 2024 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | - |
| 22 abr 2024 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | - |
| 19 abr 2024 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | - |
| 18 abr 2024 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | - |
| 17 abr 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | - |
| 16 abr 2024 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | - |
| 15 abr 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 300.90 | - |
| 12 abr 2024 | 312.70 | 312.70 | 312.70 | 312.70 | 312.70 | - |
| 11 abr 2024 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | - |
| 10 abr 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | - |
| 09 abr 2024 | 309.10 | 309.10 | 309.10 | 309.10 | 309.10 | - |
| 08 abr 2024 | 306.70 | 306.70 | 306.70 | 306.70 | 306.70 | - |
| 05 abr 2024 | 306.10 | 306.10 | 306.10 | 306.10 | 306.10 | - |
| 04 abr 2024 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | - |
| 03 abr 2024 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | - |
| 02 abr 2024 | 317.70 | 317.70 | 314.40 | 314.40 | 314.40 | 15 |
| 28 mar 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 6 |
| 27 mar 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| 26 mar 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| 25 mar 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 22 mar 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| 21 mar 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| 20 mar 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 19 mar 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| 18 mar 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| 15 mar 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
| 14 mar 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 13 mar 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 12 mar 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 11 mar 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 08 mar 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| 07 mar 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| 06 mar 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
| 05 mar 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| 04 mar 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| 01 mar 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 29 feb 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| 28 feb 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
| 27 feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 26 feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 23 feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 22 feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 21 feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 20 feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 19 feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 16 feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 15 feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 14 feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| *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.