Waters Corp (WAZ.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:59PM CEST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 327.80 | 327.80 | 326.80 | 326.80 | 326.80 | - |
| 16 may 2024 | 328.50 | 332.10 | 328.50 | 332.10 | 332.10 | 4 |
| 15 may 2024 | 327.70 | 331.00 | 327.70 | 330.40 | 330.40 | - |
| 14 may 2024 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | - |
| 13 may 2024 | 322.20 | 322.50 | 320.50 | 321.80 | 321.80 | - |
| 10 may 2024 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | - |
| 09 may 2024 | 297.40 | 297.40 | 297.40 | 297.40 | 297.40 | - |
| 08 may 2024 | 299.90 | 304.60 | 299.90 | 302.40 | 302.40 | - |
| 07 may 2024 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | - |
| 06 may 2024 | 295.20 | 299.30 | 295.20 | 299.30 | 299.30 | - |
| 03 may 2024 | 292.10 | 299.60 | 292.10 | 299.60 | 299.60 | - |
| 02 may 2024 | 291.00 | 294.80 | 291.00 | 294.80 | 294.80 | - |
| 30 abr 2024 | 290.60 | 290.60 | 287.70 | 289.70 | 289.70 | - |
| 29 abr 2024 | 287.40 | 292.20 | 287.40 | 291.60 | 291.60 | - |
| 26 abr 2024 | 284.50 | 284.50 | 284.00 | 284.00 | 284.00 | - |
| 25 abr 2024 | 285.50 | 285.50 | 283.30 | 284.60 | 284.60 | - |
| 24 abr 2024 | 289.60 | 289.60 | 287.20 | 287.20 | 287.20 | - |
| 23 abr 2024 | 277.40 | 294.10 | 277.40 | 292.90 | 292.90 | 10 |
| 22 abr 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 19 abr 2024 | 271.40 | 277.70 | 271.40 | 277.70 | 277.70 | - |
| 18 abr 2024 | 282.00 | 282.00 | 270.50 | 275.20 | 275.20 | 120 |
| 17 abr 2024 | 292.00 | 292.30 | 285.10 | 285.90 | 285.90 | - |
| 16 abr 2024 | 297.00 | 297.00 | 295.00 | 295.00 | 295.00 | - |
| 15 abr 2024 | 300.10 | 301.70 | 299.60 | 299.60 | 299.60 | - |
| 12 abr 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | - |
| 11 abr 2024 | 309.90 | 316.90 | 309.60 | 316.90 | 316.90 | - |
| 10 abr 2024 | 314.10 | 314.10 | 312.60 | 312.60 | 312.60 | - |
| 09 abr 2024 | 308.30 | 317.40 | 308.30 | 317.40 | 317.40 | - |
| 08 abr 2024 | 306.00 | 306.30 | 306.00 | 306.30 | 306.30 | - |
| 05 abr 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
| 04 abr 2024 | 311.10 | 311.10 | 308.10 | 308.10 | 308.10 | 9 |
| 03 abr 2024 | 310.80 | 314.30 | 310.80 | 314.30 | 314.30 | - |
| 02 abr 2024 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | - |
| 28 mar 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| 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 | 316.00 | 320.00 | 320.00 | 5 |
| 21 mar 2024 | 318.00 | 324.00 | 318.00 | 324.00 | 324.00 | - |
| 20 mar 2024 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | - |
| 19 mar 2024 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | - |
| 18 mar 2024 | 324.00 | 324.00 | 318.00 | 318.00 | 318.00 | 5 |
| 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 | 324.00 | 320.00 | 320.00 | 320.00 | - |
| 12 mar 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 11 mar 2024 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | - |
| 08 mar 2024 | 326.00 | 330.00 | 326.00 | 328.00 | 328.00 | - |
| 07 mar 2024 | 316.00 | 328.00 | 316.00 | 328.00 | 328.00 | 6 |
| 06 mar 2024 | 314.00 | 320.00 | 314.00 | 318.00 | 318.00 | - |
| 05 mar 2024 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | - |
| 04 mar 2024 | 316.00 | 322.00 | 316.00 | 320.00 | 320.00 | - |
| 01 mar 2024 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | - |
| 29 feb 2024 | 308.00 | 314.00 | 308.00 | 314.00 | 314.00 | 8 |
| 28 feb 2024 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | - |
| 27 feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 26 feb 2024 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | - |
| 23 feb 2024 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | - |
| 22 feb 2024 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | - |
| 21 feb 2024 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | - |
| 20 feb 2024 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | - |
| 19 feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 16 feb 2024 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | - |
| 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 | - |
| 13 feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 12 feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 09 feb 2024 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 30 |
| 08 feb 2024 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | - |
| 07 feb 2024 | 306.00 | 308.00 | 300.00 | 300.00 | 300.00 | - |
| 06 feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 05 feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 02 feb 2024 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | - |
| 01 feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 31 ene 2024 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | - |
| 30 ene 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 29 ene 2024 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 10 |
| 26 ene 2024 | 286.00 | 292.00 | 286.00 | 292.00 | 292.00 | - |
| 25 ene 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 24 ene 2024 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | - |
| 23 ene 2024 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | - |
| 22 ene 2024 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | - |
| 19 ene 2024 | 284.00 | 286.00 | 284.00 | 284.00 | 284.00 | - |
| 18 ene 2024 | 276.00 | 284.00 | 276.00 | 284.00 | 284.00 | 49 |
| 17 ene 2024 | 282.00 | 282.00 | 274.00 | 274.00 | 274.00 | - |
| 16 ene 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 15 ene 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 12 ene 2024 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | - |
| 11 ene 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 10 ene 2024 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | - |
| 09 ene 2024 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | - |
| 08 ene 2024 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | - |
| 05 ene 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 04 ene 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 03 ene 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 02 ene 2024 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | - |
| 29 dic 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 28 dic 2023 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 27 dic 2023 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | - |
| 22 dic 2023 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | - |
| *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.