Yahoo

Correo

U.S. markets closed

F S&P 500
5,611.75
-9.75(-0.17%)
F Dow Jones
39,617.00
-78.00(-0.20%)
F Nasdaq
20,585.25
-35.50(-0.17%)
E-mini Russell 2000 Index Futur
2,037.10
-5.60(-0.27%)
Petróleo
82.92
-0.24(-0.29%)
Oro
2,395.30
-2.40(-0.10%)

The Williams Companies, Inc. (WMB.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

39.37

-0.10

(-0.24%)

Al cierre: 08:01AM CEST

Periodo de tiempo:

08 jul 2023 - 08 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 jul 2024	39.37	39.37	39.37	39.37	39.37	-
04 jul 2024	39.47	39.47	39.47	39.47	39.47	-
03 jul 2024	39.17	39.17	39.17	39.17	39.17	-
02 jul 2024	39.28	39.28	39.28	39.28	39.28	-
01 jul 2024	39.38	39.38	39.38	39.38	39.38	-
28 jun 2024	39.35	39.35	39.35	39.35	39.35	-
27 jun 2024	39.30	39.59	39.30	39.59	39.59	1
26 jun 2024	39.88	39.88	39.88	39.88	39.88	-
25 jun 2024	39.96	39.96	39.96	39.96	39.96	-
24 jun 2024	39.12	39.12	39.12	39.12	39.12	-
21 jun 2024	39.38	39.83	39.38	39.83	39.83	275
20 jun 2024	38.80	38.80	38.80	38.80	38.80	-
19 jun 2024	38.76	38.76	38.76	38.76	38.76	-
18 jun 2024	38.29	38.29	38.29	38.29	38.29	-
17 jun 2024	38.28	38.28	38.28	38.28	38.28	-
14 jun 2024	38.51	38.51	38.51	38.51	38.51	-
13 jun 2024	38.29	38.40	38.29	38.40	38.40	500
12 jun 2024	38.33	38.33	38.33	38.33	38.33	-
11 jun 2024	38.31	38.31	38.31	38.31	38.31	-
10 jun 2024	37.67	37.67	37.67	37.67	37.67	-
07 jun 2024	37.87	37.87	37.87	37.87	37.87	-
07 jun 2024	0.475 Dividendo
06 jun 2024	38.01	38.12	38.01	38.12	37.65	105
05 jun 2024	38.21	38.21	38.21	38.21	37.73	120
04 jun 2024	37.40	37.40	37.40	37.40	36.93	-
03 jun 2024	38.10	38.10	38.10	38.10	37.63	-
31 may 2024	37.33	37.72	37.33	37.72	37.25	28
30 may 2024	36.88	36.88	36.88	36.88	36.42	-
29 may 2024	37.23	37.23	37.23	37.23	36.77	-
28 may 2024	36.74	37.09	36.74	37.09	36.63	47
27 may 2024	36.80	36.80	36.80	36.80	36.34	-
24 may 2024	36.94	36.94	36.94	36.94	36.48	-
23 may 2024	37.53	37.53	37.53	37.53	37.07	-
22 may 2024	38.30	38.30	38.30	38.30	37.82	-
21 may 2024	37.97	37.97	37.97	37.97	37.50	-
20 may 2024	37.76	37.87	37.76	37.87	37.39	-
17 may 2024	37.51	37.51	37.51	37.51	37.05	-
16 may 2024	37.03	37.44	37.03	37.44	36.98	32
15 may 2024	37.10	37.10	37.10	37.10	36.64	-
14 may 2024	36.59	36.59	36.59	36.59	36.13	-
13 may 2024	36.63	36.63	36.63	36.63	36.17	-
10 may 2024	36.56	36.56	36.56	36.56	36.11	-
09 may 2024	36.39	36.39	36.39	36.39	35.94	-
08 may 2024	36.22	36.24	36.22	36.24	35.79	145
07 may 2024	36.13	36.13	36.13	36.13	35.67	-
06 may 2024	35.77	35.77	35.77	35.77	35.32	-
03 may 2024	35.77	35.77	35.77	35.77	35.32	-
02 may 2024	35.26	35.26	35.26	35.26	34.83	-
30 abr 2024	36.44	36.44	36.44	36.44	35.98	-
29 abr 2024	36.47	36.48	36.47	36.48	36.03	700
26 abr 2024	36.75	36.75	36.75	36.75	36.29	-
25 abr 2024	36.31	36.70	36.31	36.70	36.24	500
24 abr 2024	36.43	36.69	36.43	36.69	36.24	330
23 abr 2024	36.12	36.12	36.12	36.12	35.66	-
22 abr 2024	36.00	36.00	36.00	36.00	35.55	-
19 abr 2024	35.03	35.03	35.03	35.03	34.59	-
18 abr 2024	35.16	35.16	35.16	35.16	34.72	-
17 abr 2024	35.29	35.29	35.29	35.29	34.86	-
16 abr 2024	35.44	35.44	35.44	35.44	34.99	-
15 abr 2024	35.63	35.63	35.63	35.63	35.18	-
12 abr 2024	35.93	35.93	35.93	35.93	35.48	-
11 abr 2024	36.01	36.01	35.65	35.65	35.21	270
10 abr 2024	35.99	35.99	35.99	35.99	35.54	10
09 abr 2024	35.70	35.70	35.70	35.70	35.26	-
08 abr 2024	36.01	36.28	36.01	36.28	35.83	125
05 abr 2024	35.97	35.97	35.97	35.97	35.52	-
04 abr 2024	36.15	36.15	36.15	36.15	35.69	-
03 abr 2024	36.25	36.25	36.25	36.25	35.80	-
02 abr 2024	36.03	36.03	36.03	36.03	35.58	-
28 mar 2024	35.43	35.43	35.43	35.43	34.99	-
27 mar 2024	35.03	35.03	35.03	35.03	34.59	-
26 mar 2024	35.07	35.07	35.07	35.07	34.63	-
25 mar 2024	35.15	35.15	35.15	35.15	34.71	-
22 mar 2024	35.31	35.31	35.31	35.31	34.87	1,500
21 mar 2024	34.53	35.29	34.53	35.29	34.85	75
20 mar 2024	34.22	34.22	34.22	34.22	33.79	-
19 mar 2024	34.05	34.05	34.05	34.05	33.63	-
18 mar 2024	33.85	34.18	33.85	34.18	33.75	400
15 mar 2024	33.71	33.71	33.71	33.71	33.29	-
14 mar 2024	33.96	33.96	33.96	33.96	33.54	33
13 mar 2024	33.44	33.44	33.44	33.44	33.02	-
12 mar 2024	33.39	33.39	33.39	33.39	32.97	-
11 mar 2024	32.77	32.77	32.77	32.77	32.36	-
08 mar 2024	32.64	32.64	32.64	32.64	32.23	-
07 mar 2024	32.86	32.86	32.86	32.86	32.45	-
07 mar 2024	0.475 Dividendo
06 mar 2024	33.63	33.63	33.63	33.63	32.74	-
05 mar 2024	33.28	33.28	33.28	33.28	32.40	-
04 mar 2024	33.37	33.37	33.37	33.37	32.49	-
01 mar 2024	33.11	33.11	33.11	33.11	32.24	-
29 feb 2024	32.37	32.37	32.37	32.37	31.52	-
28 feb 2024	32.20	32.20	32.20	32.20	31.35	-
27 feb 2024	31.82	31.82	31.82	31.82	30.98	-
26 feb 2024	32.08	32.39	32.08	32.26	31.41	160
23 feb 2024	32.08	32.52	32.08	32.52	31.66	145
22 feb 2024	31.97	31.97	31.97	31.97	31.13	-
21 feb 2024	31.38	31.38	31.38	31.38	30.55	-
20 feb 2024	31.65	31.65	31.65	31.65	30.81	-
19 feb 2024	31.67	31.67	31.67	31.67	30.83	-
16 feb 2024	31.60	31.62	31.60	31.62	30.78	35
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...

F S&P 5005,611.75-9.75(-0.17%)

F Dow Jones39,617.00-78.00(-0.20%)

F Nasdaq20,585.25-35.50(-0.17%)

E-mini Russell 2000 Index Futur2,037.10-5.60(-0.27%)

Petróleo82.92-0.24(-0.29%)

Oro2,395.30-2.40(-0.10%)

The Williams Companies, Inc. (WMB.F)

F S&P 500
5,611.75
-9.75(-0.17%)

F Dow Jones
39,617.00
-78.00(-0.20%)

F Nasdaq
20,585.25
-35.50(-0.17%)

E-mini Russell 2000 Index Futur
2,037.10
-5.60(-0.27%)

Petróleo
82.92
-0.24(-0.29%)

Oro
2,395.30
-2.40(-0.10%)