Italia markets close in 4 hours 16 minutes

Waters Corporation (WAT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
333,54-0,82 (-0,25%)
Alla chiusura: 04:03PM EST
333,54 0,00 (0,00%)
Dopo ore: 04:57PM EST
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 2023335,73336,84327,58333,54333,54247.400
25 gen 2023330,13334,72327,28334,36334,36140.500
24 gen 2023339,18342,45332,09334,03334,03232.600
23 gen 2023338,08344,73336,88343,70343,70342.500
20 gen 2023332,54339,73331,37338,75338,75266.800
19 gen 2023326,73334,16323,07332,04332,04269.400
18 gen 2023333,28334,32327,48328,89328,89264.800
17 gen 2023338,18341,04331,93332,25332,25216.000
13 gen 2023331,80339,88331,24339,08339,08182.700
12 gen 2023342,00343,53335,70335,70335,70243.000
11 gen 2023336,53345,33335,41342,66342,66311.600
10 gen 2023321,37336,63319,46335,93335,93493.700
09 gen 2023325,00327,93317,76320,40320,40594.700
06 gen 2023350,97350,97311,46322,21322,211.270.100
05 gen 2023346,87349,84344,82347,03347,03407.400
04 gen 2023348,52350,86345,96349,77349,77239.000
03 gen 2023345,00347,87340,20345,59345,59240.900
30 dic 2022343,31343,31338,28342,58342,58231.200
29 dic 2022344,36348,99341,34345,88345,88208.000
28 dic 2022348,03349,88340,27340,71340,71184.800
27 dic 2022348,08348,45342,23346,53346,53137.300
23 dic 2022342,96347,09342,96346,66346,66179.200
22 dic 2022343,40344,66338,55344,30344,30173.300
21 dic 2022341,62346,95340,66346,78346,78263.200
20 dic 2022337,30341,18334,06339,14339,14393.700
19 dic 2022338,63340,35335,36337,30337,30282.400
16 dic 2022340,00342,16335,23338,48338,48913.300
15 dic 2022338,62343,42336,62342,43342,43505.300
14 dic 2022343,09348,89339,91343,97343,97494.400
13 dic 2022351,56352,71343,05344,62344,62232.200
12 dic 2022337,83341,75337,54340,86340,86322.700
09 dic 2022341,26344,30336,04336,53336,53262.800
08 dic 2022341,35345,47339,03343,04343,04210.800
07 dic 2022338,62344,54335,23340,64340,64289.600
06 dic 2022339,68341,80334,49337,59337,59263.600
05 dic 2022342,85343,44335,95340,29340,29300.900
02 dic 2022343,50349,40342,96347,37347,37275.800
01 dic 2022349,41353,71343,84346,93346,93269.600
30 nov 2022331,59347,75331,21346,60346,60666.500
29 nov 2022330,39333,52327,61330,16330,16266.600
28 nov 2022336,35338,25329,69331,60331,60294.400
25 nov 2022335,77339,34333,76338,03338,0386.200
23 nov 2022338,17339,10334,30334,57334,57196.900
22 nov 2022325,73337,25325,73336,97336,97293.400
21 nov 2022320,01325,55318,58322,89322,89288.000
18 nov 2022325,31325,31318,02321,16321,16331.200
17 nov 2022325,41325,41316,36319,81319,81298.100
16 nov 2022330,25332,20326,76329,53329,53354.200
15 nov 2022330,65333,37326,65329,79329,79233.800
14 nov 2022330,92335,88325,27325,88325,88331.400
11 nov 2022334,10338,42330,29331,85331,85349.800
10 nov 2022323,23333,01321,60331,85331,85396.100
09 nov 2022311,21316,93308,05309,52309,52387.500
08 nov 2022307,36315,23304,31312,56312,56524.000
07 nov 2022305,51307,06302,58306,47306,47224.500
04 nov 2022302,14305,86295,60305,07305,07387.200
03 nov 2022293,18302,93287,56298,93298,93332.700
02 nov 2022304,77308,65295,32295,74295,74484.800
01 nov 2022303,86310,74292,96307,44307,44604.200
31 ott 2022300,73301,93296,57299,17299,17569.000
28 ott 2022302,69305,29298,52302,68302,68350.600
27 ott 2022302,30303,86296,80300,96300,96312.100
26 ott 2022297,04306,42297,04301,73301,73384.700
25 ott 2022288,06297,53288,06296,81296,81470.000
24 ott 2022285,00288,44282,27287,41287,41286.500
21 ott 2022275,14282,41272,14282,12282,12357.200
20 ott 2022274,66282,31272,02275,01275,01417.600
19 ott 2022280,57280,99270,28277,36277,36469.600
18 ott 2022287,42289,98282,16283,94283,94416.500
17 ott 2022275,19281,86275,19279,60279,60464.200
14 ott 2022278,76280,48270,76272,19272,19313.900
13 ott 2022266,10278,57265,61276,79276,79400.000
12 ott 2022274,48275,26270,27270,72270,72231.500
11 ott 2022273,12277,21269,59271,99271,99492.500
10 ott 2022277,94277,94270,62272,26272,26300.900
07 ott 2022283,17284,24275,44276,50276,50385.900
06 ott 2022289,94290,86286,43287,55287,55308.300
05 ott 2022284,67291,64284,57290,84290,84373.500
04 ott 2022281,54289,16281,54288,20288,20353.600
03 ott 2022271,97279,60271,36277,35277,35234.000
30 set 2022276,16277,90269,37269,53269,53444.200
29 set 2022270,84276,24270,14274,56274,56362.700
28 set 2022272,33275,84270,93272,75272,75288.300
27 set 2022276,41279,18270,05270,49270,49396.800
26 set 2022274,77278,01271,52273,65273,65315.800
23 set 2022273,48276,76270,37275,50275,50304.700
22 set 2022278,96279,44274,67275,12275,12409.200
21 set 2022283,40289,86280,43280,94280,94331.000
20 set 2022286,92286,92279,15281,98281,98354.100
19 set 2022281,10290,57281,10290,46290,46418.800
16 set 2022291,87292,29280,75283,93283,93889.400
15 set 2022298,25304,26294,87295,76295,76402.100
14 set 2022300,80303,04296,31298,04298,04502.700
13 set 2022309,45309,45298,60299,93299,93412.400
12 set 2022313,37316,80311,50316,02316,02431.900
09 set 2022308,67314,69306,90312,28312,28350.700
08 set 2022301,51308,67300,85308,62308,62288.800
07 set 2022298,02303,88296,53302,58302,58207.900
06 set 2022298,12301,69295,62297,89297,89366.200
02 set 2022305,00307,00296,71298,32298,32253.600
*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...