American Water Works Inc (AWK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	568.872	0,10%	119,02	115,665	119,30	118,85
05/10/2023	496.378	-0,52%	119,02	117,88	119,8699	118,73
04/10/2023	735.077	2,01%	118,64	115,83	119,48	119,35
03/10/2023	1.238.218	-2,30%	123,09	115,39	123,335	117,00
02/10/2023	782.915	-3,30%	124,82	118,97	123,335	119,75
29/09/2023	957.481	0,20%	124,82	122,28	125,30	123,83
28/09/2023	1.312.459	-2,19%	126,43	123,055	126,76	123,58
27/09/2023	684.528	-2,55%	129,25	126,17	129,895	126,34
26/09/2023	537.804	-2,31%	132,36	129,63	133,24	129,64
25/09/2023	374.656	0,34%	131,69	132,09	132,86	132,70
22/09/2023	520.786	-0,97%	136,45	132,09	133,66	132,25
21/09/2023	460.171	-2,66%	136,45	133,54	136,75	133,55
20/09/2023	343.536	-0,32%	138,26	136,83	139,01	137,135
19/09/2023	312.370	-0,61%	138,05	137,25	138,25	137,57
18/09/2023	308.695	-0,35%	138,82	137,70	139,18	138,42
15/09/2023	469.523	-1,48%	139,99	138,37	140,90	138,90
14/09/2023	372.387	1,20%	137,80	139,785	141,12	140,98
13/09/2023	423.069	1,27%	137,80	137,14	140,0058	139,31
12/09/2023	391.641	-0,48%	138,63	137,15	138,56	137,56
11/09/2023	232.039	0,36%	137,69	137,64	139,185	138,22
08/09/2023	541.631	0,02%	137,55	136,99	138,0255	137,73
07/09/2023	345.249	1,46%	136,73	135,815	138,10	137,71
06/09/2023	397.593	-0,48%	137,245	135,03	137,13	135,73
05/09/2023	432.069	-1,03%	137,245	135,16	137,70	136,38
04/09/2023	311.304	-0,68%	139,36	136,32	139,785	137,80
01/09/2023	311.304	-0,68%	139,36	136,32	139,785	137,80
31/08/2023	384.608	-0,57%	140,23	138,64	140,49	138,74
30/08/2023	252.586	-0,39%	140,08	139,35	141,72	139,53
29/08/2023	247.518	-0,04%	139,98	138,99	140,31	140,07
28/08/2023	184.463	-0,21%	140,735	140,045	141,28	140,13
25/08/2023	227.015	1,57%	138,61	138,75	140,865	140,42
24/08/2023	296.621	-0,93%	139,54	137,855	140,90	138,25
23/08/2023	285.956	0,83%	139,53	138,795	140,04	139,55
22/08/2023	271.460	0,66%	137,35	136,855	138,85	138,40
21/08/2023	275.974	-1,06%	138,60	136,5801	139,03	137,49
18/08/2023	914.602	0,55%	137,84	138,115	139,87	138,96
17/08/2023	292.039	-1,30%	140,50	138,20	141,34	138,20
16/08/2023	392.323	-0,48%	141,58	139,68	141,43	140,02
15/08/2023	515.915	-1,02%	141,01	140,69	141,87	140,69
14/08/2023	790.381	1,38%	140,20	139,00	142,43	142,14
11/08/2023	187.341	0,52%	139,51	139,06	140,51	140,20
10/08/2023	297.400	-0,69%	141,09	138,98	141,79	139,48
09/08/2023	431.580	-1,14%	141,47	140,33	143,0899	140,45
08/08/2023	370.150	-0,03%	142,59	140,615	142,75	142,07
07/08/2023	350.089	0,60%	141,69	141,80	142,895	142,11
04/08/2023	486.839	-0,11%	144,95	141,21	143,07	141,97
03/08/2023	270.492	-2,43%	144,95	142,14	145,2825	142,13
02/08/2023	310.078	0,84%	143,98	143,65	146,05	145,67
01/08/2023	492.452	-2,02%	146,87	144,36	147,615	144,46
31/07/2023	442.174	0,33%	149,27	146,79	148,135	147,43
28/07/2023	409.198	-1,04%	149,27	146,40	149,49	146,94
27/07/2023	784.796	0,48%	147,71	147,30	151,22	148,49
26/07/2023	381.598	-0,33%	147,71	147,09	149,395	147,78
25/07/2023	514.085	0,37%	147,125	146,815	148,57	148,27
24/07/2023	338.471	-0,74%	148,74	146,65	148,845	147,72
21/07/2023	318.730	1,28%	147,47	146,99	149,35	148,82
20/07/2023	348.995	2,06%	143,99	143,1725	147,415	146,94
19/07/2023	538.800	0,93%	143,49	143,3701	145,45	143,98
18/07/2023	605.994	-0,99%	145,18	141,3701	145,3875	142,65
17/07/2023	342.424	-1,46%	145,18	144,04	145,955	144,07
14/07/2023	373.909	0,52%	145,18	144,355	146,46	146,21
13/07/2023	360.635	0,01%	144,99	144,545	145,529	145,45
12/07/2023	435.313	2,04%	143,42	142,71	145,96	145,44
11/07/2023	352.295	1,37%	140,74	140,42	142,54	142,53
10/07/2023	339.724	-0,33%	140,55	139,71	141,435	140,60
07/07/2023	275.273	-0,96%	141,34	140,71	142,26	141,06
06/07/2023	472.485	-1,64%	143,82	142,10	144,175	142,42
05/07/2023	682.487	0,58%	142,99	143,025	146,795	144,80
04/07/2023	276.222	0,86%	141,03	141,67	144,06	143,97
03/07/2023	276.222	0,86%	141,03	141,67	144,06	143,97
30/06/2023	499.627	1,62%	141,03	140,21	142,83	142,75
29/06/2023	445.918	-0,36%	140,14	139,01	141,49	140,47
28/06/2023	718.612	-1,33%	139,86	140,00	141,95	140,98
27/06/2023	1.509.873	1,89%	139,86	139,32	143,139	142,88
26/06/2023	1.332.514	-3,79%	148,42	139,83	144,90	140,23
23/06/2023	357.861	-1,85%	148,42	145,58	149,44	145,76
22/06/2023	375.654	-0,09%	148,98	147,62	148,98	148,50
21/06/2023	292.679	0,36%	147,63	145,725	148,67	148,64
20/06/2023	432.095	-0,58%	148,20	146,14	148,88	148,11
19/06/2023	373.997	0,60%	148,35	148,15	150,025	148,98
16/06/2023	373.997	0,60%	148,35	148,15	150,025	148,98
15/06/2023	294.348	1,36%	146,81	144,91	148,72	148,09
14/06/2023	349.258	-0,17%	146,81	145,93	148,10	146,11
13/06/2023	302.472	0,23%	145,61	145,00	146,455	146,36
12/06/2023	350.933	-0,43%	147,25	144,69	147,48	146,03
09/06/2023	373.367	-0,31%	147,39	145,36	147,70	146,66
08/06/2023	264.773	0,03%	146,11	145,64	147,45	147,12
07/06/2023	326.769	1,58%	144,62	142,97	147,21	147,08
06/06/2023	276.178	-0,77%	146,02	144,76	146,465	144,79
05/06/2023	276.239	0,08%	145,63	144,62	146,92	145,91
02/06/2023	387.194	1,55%	144,41	142,35	146,16	145,79
01/06/2023	529.429	-0,61%	143,40	142,225	144,60	143,57
31/05/2023	332.881	-0,18%	144,04	143,13	145,595	144,45
30/05/2023	332.881	-0,18%	144,04	143,13	145,595	143,20
29/05/2023	334.692	0,71%	142,55	141,86	143,51	143,46
26/05/2023	334.692	0,71%	142,55	141,86	143,51	143,46
25/05/2023	350.864	-0,50%	142,96	141,535	143,44	142,45
24/05/2023	248.015	-0,23%	143,52	142,76	144,52	143,17
23/05/2023	366.361	-0,05%	142,86	142,79	145,07	143,50
22/05/2023	466.405	1,50%	141,515	141,285	144,485	143,57