La bourse ferme dans 6 h 43 min

Waters Corporation (WAT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
319,59-3,07 (-0,95 %)
À la clôture : 04:00PM EDT
319,59 0,00 (0,00 %)
Échanges après Bourse : 06:16PM EDT
Durée:
16 avr. 2023 - 16 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 avr. 2024326,46328,11316,97319,59319,59312 500
12 avr. 2024334,75335,33321,95322,66322,66392 700
11 avr. 2024341,56342,36337,01337,89337,89378 900
10 avr. 2024337,11341,94335,24337,15337,15222 100
09 avr. 2024342,97346,54341,45345,03345,03295 500
08 avr. 2024335,38340,48334,38339,04339,04286 400
05 avr. 2024335,69339,73333,65335,94335,94304 400
04 avr. 2024344,69344,69333,47334,26334,26329 400
03 avr. 2024339,05343,44338,84341,10341,10258 200
02 avr. 2024340,63342,43336,84339,73339,73278 800
01 avr. 2024345,15346,49340,96344,51344,51246 500
28 mars 2024345,76347,22343,10344,23344,23262 500
27 mars 2024340,21346,49337,89345,19345,19449 300
26 mars 2024343,03343,88338,00338,10338,10367 300
25 mars 2024348,89349,40341,14342,72342,72309 500
22 mars 2024352,61354,00341,44347,31347,31370 400
21 mars 2024351,10355,70348,52352,45352,45383 100
20 mars 2024347,96348,46342,66348,36348,36314 800
19 mars 2024347,39350,58344,11348,96348,96358 000
18 mars 2024350,11355,59347,11347,27347,27480 100
15 mars 2024340,75354,87340,75352,90352,90837 700
14 mars 2024350,85350,85340,68343,57343,57474 000
13 mars 2024354,76356,61350,40351,73351,73311 300
12 mars 2024354,39356,86350,31353,30353,30301 500
11 mars 2024355,71356,45350,03353,86353,86316 100
08 mars 2024361,41363,80355,77355,94355,94518 000
07 mars 2024351,93361,09349,81361,00361,00618 600
06 mars 2024344,70351,51344,70349,00349,00217 400
05 mars 2024346,99349,36342,36343,41343,41355 700
04 mars 2024346,81352,27346,29346,76346,76528 000
01 mars 2024336,81346,52330,82346,04346,04449 600
29 févr. 2024340,01340,85334,83337,42337,42693 300
28 févr. 2024332,93344,17331,25337,68337,68583 200
27 févr. 2024328,18333,87326,30332,65332,65219 200
26 févr. 2024331,09333,40326,95327,03327,03329 700
23 févr. 2024332,51333,71330,49331,25331,25241 800
22 févr. 2024329,45332,12323,75330,55330,55364 900
21 févr. 2024321,27329,94321,27329,52329,52251 300
20 févr. 2024322,93324,58320,36323,95323,95301 900
16 févr. 2024320,25333,49320,25325,21325,21540 600
15 févr. 2024317,86323,50317,86322,87322,87276 600
14 févr. 2024314,59317,88310,39317,52317,52534 100
13 févr. 2024314,10316,86307,20311,58311,58447 700
12 févr. 2024322,05322,39317,38320,20320,20362 600
09 févr. 2024325,69327,57320,82322,82322,82409 200
08 févr. 2024322,72327,92320,70326,69326,69348 900
07 févr. 2024330,32331,18322,48323,54323,54587 400
06 févr. 2024322,00332,85316,44330,38330,38923 200
05 févr. 2024322,43326,15318,42324,85324,85754 000
02 févr. 2024320,81322,95316,89320,74320,74516 600
01 févr. 2024319,17324,65314,52324,45324,45245 700
31 janv. 2024328,67328,67316,91317,71317,71402 400
30 janv. 2024324,36330,54324,13328,38328,38419 300
29 janv. 2024318,00324,48317,62324,36324,36383 100
26 janv. 2024318,69321,05315,35316,12316,12351 900
25 janv. 2024314,06316,72310,08312,00312,00215 600
24 janv. 2024317,18320,19309,70312,42312,42330 100
23 janv. 2024319,45319,45313,86316,44316,44286 400
22 janv. 2024313,61318,57313,52317,05317,05355 700
19 janv. 2024310,63315,51308,00312,45312,45698 300
18 janv. 2024303,28310,50300,53310,16310,16345 600
17 janv. 2024306,35308,92299,02302,51302,51307 000
16 janv. 2024305,00309,30301,60308,13308,13377 000
12 janv. 2024305,53308,10303,40307,96307,96398 800
11 janv. 2024305,69306,69302,00304,43304,43334 600
10 janv. 2024300,00308,06293,46307,60307,60491 900
09 janv. 2024307,66317,06301,63302,58302,58470 200
08 janv. 2024305,28312,05305,28311,74311,74462 600
05 janv. 2024304,29310,15302,89305,07305,07358 800
04 janv. 2024303,12308,89303,12307,37307,37374 400
03 janv. 2024327,00327,00305,52305,88305,88654 900
02 janv. 2024327,57334,87327,57328,62328,62343 400
29 déc. 2023332,13333,29327,59329,23329,23282 900
28 déc. 2023334,07335,40332,51332,77332,77159 000
27 déc. 2023332,51334,09330,12333,04333,04214 900
26 déc. 2023330,06332,77327,58331,97331,97203 900
22 déc. 2023331,18332,16328,14329,74329,74268 400
21 déc. 2023325,84330,00323,88328,79328,79326 700
20 déc. 2023328,85333,29322,86323,25323,25464 700
19 déc. 2023325,26330,25321,99328,97328,97382 200
18 déc. 2023320,35323,01317,87322,28322,28528 500
15 déc. 2023317,13321,65312,93320,14320,141 364 200
14 déc. 2023314,79321,35313,63321,34321,34932 100
13 déc. 2023297,33312,74297,33312,13312,13552 700
12 déc. 2023297,97299,43293,71297,79297,79388 900
11 déc. 2023293,58296,46292,92296,37296,37315 600
08 déc. 2023291,07295,66288,45292,14292,14473 000
07 déc. 2023289,43293,73287,00293,38293,38310 400
06 déc. 2023287,00291,45283,46289,52289,52355 000
05 déc. 2023287,00290,19282,36284,95284,95463 800
04 déc. 2023288,00291,56286,93288,79288,79414 000
01 déc. 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
28 nov. 2023277,00277,47273,60275,95275,95319 700
27 nov. 2023278,60280,03275,73277,00277,00514 300
24 nov. 2023276,28280,87275,40280,39280,39264 100
22 nov. 2023275,79278,02273,88276,33276,33350 100
21 nov. 2023269,86279,40269,00274,65274,65708 700
20 nov. 2023262,18263,50258,90260,93260,93548 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...