Italia markets close in 3 hours 41 minutes

Waters Corporation (WAT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
313,30+14,07 (+4,70%)
Alla chiusura: 04:00PM EDT
315,01 +1,71 (+0,55%)
Preborsa: 07:16AM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024309,99315,03306,09313,30313,30561.600
22 apr 2024298,22300,81294,71299,23299,23358.300
19 apr 2024296,18299,76293,91296,10296,10466.300
18 apr 2024296,30300,40288,94294,23294,23687.000
17 apr 2024312,43313,36302,50304,18304,18614.600
16 apr 2024318,72320,30312,87313,72313,72441.700
15 apr 2024326,46328,11316,97319,59319,59312.500
12 apr 2024334,75335,33321,95322,66322,66392.700
11 apr 2024341,56342,36337,01337,89337,89378.900
10 apr 2024337,11341,94335,24337,15337,15222.100
09 apr 2024342,97346,54341,45345,03345,03295.500
08 apr 2024335,38340,48334,38339,04339,04286.400
05 apr 2024335,69339,73333,65335,94335,94304.400
04 apr 2024344,69344,69333,47334,26334,26329.400
03 apr 2024339,05343,44338,84341,10341,10258.200
02 apr 2024340,63342,43336,84339,73339,73278.800
01 apr 2024345,15346,49340,96344,51344,51246.500
28 mar 2024345,76347,22343,10344,23344,23262.500
27 mar 2024340,21346,49337,89345,19345,19449.300
26 mar 2024343,03343,88338,00338,10338,10367.300
25 mar 2024348,89349,40341,14342,72342,72309.500
22 mar 2024352,61354,00341,44347,31347,31370.400
21 mar 2024351,10355,70348,52352,45352,45383.100
20 mar 2024347,96348,46342,66348,36348,36314.800
19 mar 2024347,39350,58344,11348,96348,96358.000
18 mar 2024350,11355,59347,11347,27347,27480.100
15 mar 2024340,75354,87340,75352,90352,90837.700
14 mar 2024350,85350,85340,68343,57343,57474.000
13 mar 2024354,76356,61350,40351,73351,73311.300
12 mar 2024354,39356,86350,31353,30353,30301.500
11 mar 2024355,71356,45350,03353,86353,86316.100
08 mar 2024361,41363,80355,77355,94355,94518.000
07 mar 2024351,93361,09349,81361,00361,00618.600
06 mar 2024344,70351,51344,70349,00349,00217.400
05 mar 2024346,99349,36342,36343,41343,41355.700
04 mar 2024346,81352,27346,29346,76346,76528.000
01 mar 2024336,81346,52330,82346,04346,04449.600
29 feb 2024340,01340,85334,83337,42337,42693.300
28 feb 2024332,93344,17331,25337,68337,68583.200
27 feb 2024328,18333,87326,30332,65332,65219.200
26 feb 2024331,09333,40326,95327,03327,03329.700
23 feb 2024332,51333,71330,49331,25331,25241.800
22 feb 2024329,45332,12323,75330,55330,55364.900
21 feb 2024321,27329,94321,27329,52329,52251.300
20 feb 2024322,93324,58320,36323,95323,95301.900
16 feb 2024320,25333,49320,25325,21325,21540.600
15 feb 2024317,86323,50317,86322,87322,87276.600
14 feb 2024314,59317,88310,39317,52317,52534.100
13 feb 2024314,10316,86307,20311,58311,58447.700
12 feb 2024322,05322,39317,38320,20320,20362.600
09 feb 2024325,69327,57320,82322,82322,82409.200
08 feb 2024322,72327,92320,70326,69326,69348.900
07 feb 2024330,32331,18322,48323,54323,54587.400
06 feb 2024322,00332,85316,44330,38330,38923.200
05 feb 2024322,43326,15318,42324,85324,85754.000
02 feb 2024320,81322,95316,89320,74320,74516.600
01 feb 2024319,17324,65314,52324,45324,45245.700
31 gen 2024328,67328,67316,91317,71317,71402.400
30 gen 2024324,36330,54324,13328,38328,38419.300
29 gen 2024318,00324,48317,62324,36324,36383.100
26 gen 2024318,69321,05315,35316,12316,12351.900
25 gen 2024314,06316,72310,08312,00312,00215.600
24 gen 2024317,18320,19309,70312,42312,42330.100
23 gen 2024319,45319,45313,86316,44316,44286.400
22 gen 2024313,61318,57313,52317,05317,05355.700
19 gen 2024310,63315,51308,00312,45312,45698.300
18 gen 2024303,28310,50300,53310,16310,16345.600
17 gen 2024306,35308,92299,02302,51302,51307.000
16 gen 2024305,00309,30301,60308,13308,13377.000
12 gen 2024305,53308,10303,40307,96307,96398.800
11 gen 2024305,69306,69302,00304,43304,43334.600
10 gen 2024300,00308,06293,46307,60307,60491.900
09 gen 2024307,66317,06301,63302,58302,58470.200
08 gen 2024305,28312,05305,28311,74311,74462.600
05 gen 2024304,29310,15302,89305,07305,07358.800
04 gen 2024303,12308,89303,12307,37307,37374.400
03 gen 2024327,00327,00305,52305,88305,88654.900
02 gen 2024327,57334,87327,57328,62328,62343.400
29 dic 2023332,13333,29327,59329,23329,23282.900
28 dic 2023334,07335,40332,51332,77332,77159.000
27 dic 2023332,51334,09330,12333,04333,04214.900
26 dic 2023330,06332,77327,58331,97331,97203.900
22 dic 2023331,18332,16328,14329,74329,74268.400
21 dic 2023325,84330,00323,88328,79328,79326.700
20 dic 2023328,85333,29322,86323,25323,25464.700
19 dic 2023325,26330,25321,99328,97328,97382.200
18 dic 2023320,35323,01317,87322,28322,28528.500
15 dic 2023317,13321,65312,93320,14320,141.364.200
14 dic 2023314,79321,35313,63321,34321,34932.100
13 dic 2023297,33312,74297,33312,13312,13552.700
12 dic 2023297,97299,43293,71297,79297,79388.900
11 dic 2023293,58296,46292,92296,37296,37315.600
08 dic 2023291,07295,66288,45292,14292,14473.000
07 dic 2023289,43293,73287,00293,38293,38310.400
06 dic 2023287,00291,45283,46289,52289,52355.000
05 dic 2023287,00290,19282,36284,95284,95463.800
04 dic 2023288,00291,56286,93288,79288,79414.000
01 dic 2023279,75288,98278,01288,85288,85478.700
30 nov 2023281,10282,65276,84280,61280,61588.500
29 nov 2023278,34281,98277,92279,74279,74303.000
*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...