U.S. markets closed

Zurn Elkay Water Solutions Corporation (ZWS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
32.53+0.26 (+0.81%)
Al cierre: 04:00PM EDT
32.53 +0.02 (+0.06%)
Fuera de horario: 04:06PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202432.3932.5632.2032.5332.53397,400
17 may 20240.08 Dividendo
16 may 202432.7532.9132.1532.3532.27674,600
15 may 202432.9032.9332.5632.8032.72559,600
14 may 202432.8932.9532.4832.5632.48655,100
13 may 202433.0033.0732.4232.5532.47494,100
10 may 202432.4732.8032.3732.7832.70471,800
09 may 202432.0732.4431.9332.3932.31564,500
08 may 202432.2332.4131.9132.1232.04586,700
07 may 202432.2532.4232.0832.3032.22602,000
06 may 202431.8232.2431.8132.1232.04770,700
03 may 202432.1732.3131.5831.6431.56615,700
02 may 202431.6231.8431.0831.6331.55977,300
01 may 202431.3732.0031.2731.3431.26736,900
30 abr 202431.7732.0731.2531.2831.201,003,700
29 abr 202431.8032.0731.5031.9731.89803,000
26 abr 202431.8832.3431.6731.7031.621,037,800
25 abr 202431.5132.0331.1931.8831.801,665,500
24 abr 202433.6033.6231.6432.1232.041,756,200
23 abr 202432.2032.8232.0332.7532.671,408,100
22 abr 202431.8032.2131.6032.0932.011,368,100
19 abr 202431.3632.0031.3631.6931.611,292,000
18 abr 202431.4531.8731.2731.6131.53969,300
17 abr 202431.8031.8031.0231.2831.20823,500
16 abr 202431.4931.9531.0531.7231.64782,100
15 abr 202432.1832.3631.3531.6631.58855,700
12 abr 202432.2832.5831.6731.9131.83813,600
11 abr 202431.7932.4531.7632.2032.12670,400
10 abr 202431.3532.0731.1431.7631.68779,600
09 abr 202432.0432.5931.6532.5232.44789,500
08 abr 202432.3032.4631.9731.9931.91650,600
05 abr 202432.0932.5232.0932.1632.08642,400
04 abr 202432.8632.8831.9732.0832.00403,800
03 abr 202432.0732.9031.9532.3832.30545,500
02 abr 202432.5632.6730.8032.2032.12646,600
01 abr 202434.2834.5833.0133.1233.041,188,400
28 mar 202433.1533.7133.1233.4733.391,110,100
27 mar 202432.5332.7832.3332.7632.68662,600
26 mar 202432.3332.6032.2132.3132.23559,500
25 mar 202432.4532.7532.2832.3232.24575,700
22 mar 202432.9133.0532.5332.5732.491,071,100
21 mar 202432.7233.1832.5432.8932.81791,900
20 mar 202432.0532.7231.9732.5832.50677,800
19 mar 202431.2232.1431.2232.1332.05738,000
18 mar 202431.5331.6931.1131.1331.05442,000
15 mar 202431.0931.7430.9631.5231.441,231,100
14 mar 202431.4931.6731.1131.3631.28678,700
13 mar 202431.7031.8531.3531.6631.58643,600
12 mar 202431.8231.8231.4431.7731.69725,700
11 mar 202431.8631.9431.4531.5331.45855,800
08 mar 202432.3532.5331.8431.9731.89841,400
07 mar 202431.5732.1431.5532.0331.95643,000
06 mar 202431.6031.7631.1831.4031.32740,700
05 mar 202431.9532.1031.2731.3531.27521,600
04 mar 202432.0432.5132.0332.0631.98681,100
01 mar 202431.7132.1531.6532.0731.99536,300
29 feb 202431.5131.8231.2831.7531.67754,200
28 feb 202431.3131.7931.2231.2831.20705,900
27 feb 202431.5831.8031.4431.5631.48651,400
26 feb 202431.4531.6331.1831.3131.23686,100
23 feb 202431.5031.7931.5031.5631.48676,700
22 feb 202431.2131.3931.0631.3631.28719,500
21 feb 202431.1731.4330.7331.0931.01790,700
20 feb 202430.7331.4430.4131.3531.27803,100
16 feb 202431.7531.7530.9730.9730.891,098,600
16 feb 20240.08 Dividendo
15 feb 202431.8032.2431.7532.0731.911,479,700
14 feb 202431.3631.8331.1731.7031.54921,800
13 feb 202431.2331.5530.7230.9530.801,483,100
12 feb 202432.2132.4031.8032.3332.171,513,400
09 feb 202432.6632.8632.1432.2132.051,489,400
08 feb 202433.4833.5732.6533.2533.091,606,300
07 feb 202432.7533.9532.7133.2033.043,490,600
06 feb 202430.9931.9730.9331.8731.713,547,900
05 feb 202430.5831.6230.5131.1931.042,445,700
02 feb 202429.9530.9229.9130.8630.711,065,100
01 feb 202429.9830.5229.7030.2630.11969,800
31 ene 202430.4130.4629.5729.6529.501,137,700
30 ene 202430.2130.4830.1530.4530.30799,700
29 ene 202429.6130.4729.4630.4230.271,115,000
26 ene 202429.9530.0729.4829.6829.531,026,500
25 ene 202429.0229.8228.9629.8129.661,190,000
24 ene 202429.4329.4328.5328.6028.461,134,200
23 ene 202429.5529.6428.9429.1729.03903,800
22 ene 202429.1529.5729.0329.4229.27860,400
19 ene 202428.5628.9828.2528.8928.751,625,300
18 ene 202428.3628.5228.0828.5028.36628,600
17 ene 202428.0028.2927.9028.1528.01738,900
16 ene 202428.1628.3628.0228.3128.17865,200
12 ene 202428.3128.4227.9728.1528.01674,100
11 ene 202428.0728.1027.6028.0027.86709,900
10 ene 202427.9628.2127.9028.1327.99803,400
09 ene 202427.7128.0727.5528.0427.90725,600
08 ene 202427.9128.0627.7528.0527.91973,900
05 ene 202428.1028.4627.9227.9327.79947,500
04 ene 202428.1928.6628.1528.3228.18956,400
03 ene 202428.9529.0728.1828.1828.04960,100
02 ene 202429.2029.5028.9329.1128.97877,500
29 dic 202329.6229.8129.3029.4129.26754,000
28 dic 202329.7829.8729.6329.6729.52924,500
*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...