Italia markets closed

California Water Service Group (CWT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,93-0,12 (-0,25%)
Alla chiusura: 04:00PM EDT
47,93 0,00 (0,00%)
Dopo ore: 05:01PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202448,1948,3747,4547,9347,93398.500
25 apr 202447,4248,3345,7148,0548,05576.700
24 apr 202445,7846,9645,5946,5746,571.956.500
23 apr 202445,5946,7445,4946,2346,23584.300
22 apr 202445,7745,7745,2045,4545,45397.000
19 apr 202444,8145,7944,8145,7945,79710.300
18 apr 202444,3745,1944,3744,9044,90337.500
17 apr 202443,8944,4743,8444,1744,17258.000
16 apr 202444,0444,2443,5043,7743,77304.500
15 apr 202444,5044,5543,7444,3944,39381.400
12 apr 202444,8845,3444,1144,4044,40402.500
11 apr 202445,5845,8744,9345,0345,03252.900
10 apr 202445,9146,0145,0045,5845,58438.700
09 apr 202446,7247,2846,4747,2247,22374.300
08 apr 202445,9646,8045,7546,5146,51623.900
05 apr 202445,7545,9244,7645,7645,76302.100
04 apr 202445,9946,3145,6245,9745,97421.700
03 apr 202445,8845,9945,2445,2745,27241.700
02 apr 202446,0746,5845,7146,0246,02396.000
01 apr 202446,7146,8445,8146,5346,53292.500
28 mar 202446,8147,1046,4346,4846,48256.000
27 mar 202445,4146,8145,4146,6746,67258.100
26 mar 202445,8745,8745,0545,1945,19318.400
25 mar 202446,2646,5045,2045,7045,70317.800
22 mar 202447,1547,1546,0246,2246,22265.600
21 mar 202446,6247,2046,6046,8246,82319.000
20 mar 202445,5546,7645,4446,4946,49267.100
19 mar 202445,7246,2445,5645,7545,75317.900
18 mar 202446,1946,1945,2945,6045,60349.900
15 mar 202446,3647,1545,7646,3246,321.115.000
14 mar 202446,6746,8245,6646,6246,62476.200
13 mar 202447,0147,8046,8147,0447,04326.000
12 mar 202447,4147,6846,6047,0547,05185.700
11 mar 202446,2348,5646,2347,8747,87337.700
08 mar 202446,5046,5745,9846,3046,30359.300
07 mar 202445,8646,4045,6646,2446,24362.000
06 mar 202445,6346,0545,2945,6045,60254.300
05 mar 202446,1246,6945,0645,3745,37242.400
04 mar 202445,4046,2645,4046,0846,08333.400
01 mar 202445,2145,9044,9345,5345,53266.700
29 feb 202446,8747,4545,8545,8945,89461.700
28 feb 202445,4146,3145,4145,9245,92299.200
27 feb 202445,6446,0145,4445,9545,95294.000
26 feb 202445,8446,0545,1045,4445,44393.300
23 feb 202446,5446,6246,0946,1046,10255.800
22 feb 202446,9746,9745,7846,7346,73283.500
21 feb 202447,6447,9147,2247,3747,37194.300
20 feb 202447,2248,1847,2247,6247,62318.800
16 feb 202447,1747,5346,3947,5247,52236.200
15 feb 202446,3147,5146,3147,4447,44251.400
14 feb 202446,2846,2845,6245,9145,91204.700
13 feb 202446,8047,2745,4945,9245,92346.100
12 feb 202447,1848,1147,0247,8247,82302.600
09 feb 202446,3647,3446,0646,9946,99374.700
09 feb 20240.28 Dividendo
08 feb 202446,0546,6845,7046,6646,38265.600
07 feb 202446,2046,7545,9846,2345,95449.100
06 feb 202444,9646,1744,9646,1745,89512.000
05 feb 202444,9845,3344,8345,0944,82453.200
02 feb 202445,3245,8844,9645,5445,27362.900
01 feb 202445,3545,9945,1845,9345,65316.200
31 gen 202446,0346,5845,1645,2745,00558.900
30 gen 202445,5845,9345,2645,7645,49308.700
29 gen 202445,3346,0644,8445,8645,58203.900
26 gen 202446,2846,3345,2745,3845,11280.100
25 gen 202446,0046,4345,2445,8245,55418.000
24 gen 202447,5947,6645,2945,3445,07312.300
23 gen 202448,1948,4947,1047,2546,97274.200
22 gen 202447,4848,2547,4847,7647,47314.100
19 gen 202447,8747,8746,8047,3047,02716.500
18 gen 202447,1047,6446,6547,5847,29516.600
17 gen 202447,4347,8046,8147,1246,84337.800
16 gen 202448,4948,9447,8747,9147,62272.900
12 gen 202448,9049,0148,5548,7148,42205.200
11 gen 202449,5849,5848,0048,3348,04258.000
10 gen 202449,2649,7749,1449,7049,40232.000
09 gen 202448,9649,7648,6649,2348,93211.500
08 gen 202449,0149,5948,7049,5949,29253.600
05 gen 202449,8650,1649,0849,1748,87219.300
04 gen 202451,6851,6850,0050,0449,74252.200
03 gen 202452,0652,1450,9351,2350,92230.900
02 gen 202451,6252,3451,3151,8951,58193.200
29 dic 202352,4252,4251,4751,8751,56205.700
28 dic 202351,8652,5551,8652,5152,19147.400
27 dic 202352,5352,7752,1252,3552,04161.200
26 dic 202352,3952,8352,1352,5552,23167.500
22 dic 202352,5653,0052,1052,2951,98162.800
21 dic 202352,4852,7651,7852,1351,82246.800
20 dic 202353,4553,9552,2052,2151,90320.400
19 dic 202352,6553,7952,5053,5953,27356.400
18 dic 202352,8952,9952,2352,2551,94393.200
15 dic 202353,5553,6952,4052,6452,321.102.000
14 dic 202354,6054,8553,6553,8253,50334.000
13 dic 202352,4654,3052,1053,9153,59412.400
12 dic 202352,6752,6851,8152,5552,23138.600
11 dic 202352,0952,5151,7952,5052,18201.800
08 dic 202352,8253,4352,0852,3352,02151.200
07 dic 202352,5852,8252,0252,7552,43158.300
06 dic 202353,2753,5152,7052,7352,41211.400
05 dic 202353,0653,5852,4552,8352,51189.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...