American Water Works Inc (AWK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 21/03/2025 |
753.425 |
-0,48%
|
142,36
|
139,98
|
143,7513
|
141,13
|
| 20/03/2025 |
725.142 |
-0,17%
|
142,36
|
140,755
|
142,79
|
141,81
|
| 19/03/2025 |
797.746 |
-1,87%
|
144,09
|
141,195
|
144,225
|
142,05
|
| 18/03/2025 |
563.837 |
-0,11%
|
144,09
|
143,45
|
145,66
|
144,75
|
| 17/03/2025 |
798.080 |
0,35%
|
143,51
|
143,01
|
146,77
|
144,82
|
| 14/03/2025 |
700.864 |
1,25%
|
141,03
|
141,88
|
144,72
|
144,32
|
| 13/03/2025 |
972.987 |
1,19%
|
141,03
|
140,06
|
143,58
|
142,54
|
| 12/03/2025 |
911.379 |
-1,79%
|
142,04
|
138,92
|
142,73
|
140,86
|
| 11/03/2025 |
810.341 |
-3,94%
|
146,105
|
143,27
|
148,815
|
143,43
|
| 10/03/2025 |
1.500.052 |
2,67%
|
146,105
|
145,848
|
152,07
|
149,31
|
| 07/03/2025 |
1.425.691 |
5,23%
|
138,25
|
138,61
|
145,985
|
145,40
|
| 06/03/2025 |
840.631 |
0,26%
|
137,43
|
135,25
|
138,94
|
138,18
|
| 05/03/2025 |
847.387 |
-0,99%
|
139,71
|
137,28
|
140,30
|
137,82
|
| 04/03/2025 |
1.388.913 |
-0,27%
|
139,71
|
138,70
|
142,095
|
139,20
|
| 03/03/2025 |
604.442 |
2,65%
|
135,25
|
135,19
|
139,64
|
139,57
|
| 28/02/2025 |
693.945 |
1,46%
|
133,43
|
134,56
|
137,56
|
135,97
|
| 27/02/2025 |
578.562 |
-0,77%
|
136,75
|
133,17
|
136,045
|
134,02
|
| 26/02/2025 |
665.086 |
-1,60%
|
136,75
|
134,00
|
137,31
|
135,06
|
| 25/02/2025 |
947.263 |
2,74%
|
132,85
|
133,05
|
138,73
|
137,25
|
| 24/02/2025 |
877.826 |
0,69%
|
128,20
|
132,70
|
135,19
|
133,59
|
| 21/02/2025 |
857.788 |
3,12%
|
129,40
|
128,165
|
133,81
|
132,68
|
| 20/02/2025 |
961.954 |
0,63%
|
129,40
|
126,61
|
131,81
|
128,67
|
| 19/02/2025 |
1.160.823 |
0,54%
|
124,60
|
126,46
|
128,19
|
127,86
|
| 18/02/2025 |
700.503 |
1,20%
|
124,60
|
124,46
|
127,49
|
127,17
|
| 17/02/2025 |
443.546 |
0,00%
|
127,00
|
125,10
|
127,40
|
125,66
|
| 14/02/2025 |
817.137 |
-0,95%
|
127,20
|
125,04
|
127,455
|
125,66
|
| 13/02/2025 |
767.796 |
1,48%
|
123,95
|
124,85
|
126,90
|
126,87
|
| 12/02/2025 |
865.955 |
-0,05%
|
123,95
|
122,97
|
125,32
|
125,02
|
| 11/02/2025 |
801.875 |
1,60%
|
122,45
|
122,19
|
125,25
|
125,08
|
| 10/02/2025 |
418.812 |
0,51%
|
122,61
|
121,395
|
123,27
|
123,11
|
| 07/02/2025 |
375.885 |
-0,59%
|
122,46
|
121,91
|
123,465
|
122,49
|
| 06/02/2025 |
399.020 |
0,30%
|
124,50
|
123,095
|
124,28
|
123,215
|
| 05/02/2025 |
469.561 |
-0,19%
|
124,50
|
123,10
|
124,81
|
123,61
|
| 04/02/2025 |
494.497 |
-1,52%
|
124,62
|
123,275
|
124,92
|
123,85
|
| 03/02/2025 |
510.822 |
0,90%
|
123,66
|
123,495
|
126,45
|
125,76
|
| 31/01/2025 |
452.900 |
0,79%
|
125,14
|
123,325
|
124,96
|
124,64
|
| 30/01/2025 |
955.353 |
-0,48%
|
126,54
|
122,94
|
125,99
|
123,66
|
| 29/01/2025 |
457.506 |
-1,65%
|
128,535
|
123,49
|
127,05
|
124,25
|
| 28/01/2025 |
682.448 |
-2,79%
|
128,535
|
125,70
|
128,54
|
126,33
|
| 27/01/2025 |
1.234.231 |
6,84%
|
123,31
|
122,945
|
130,21
|
129,95
|
| 24/01/2025 |
337.736 |
-0,15%
|
121,98
|
121,46
|
122,43
|
121,63
|
| 23/01/2025 |
578.227 |
0,11%
|
121,59
|
120,63
|
121,90
|
121,81
|
| 22/01/2025 |
635.465 |
-3,68%
|
127,155
|
121,53
|
126,80
|
121,68
|
| 21/01/2025 |
551.117 |
-0,21%
|
127,155
|
126,01
|
128,39
|
126,33
|
| 20/01/2025 |
502.430 |
0,00%
|
126,07
|
125,84
|
127,44
|
126,60
|
| 17/01/2025 |
380.551 |
0,19%
|
126,24
|
125,86
|
127,44
|
126,00
|
| 16/01/2025 |
524.656 |
2,29%
|
123,55
|
122,80
|
126,40
|
126,36
|
| 15/01/2025 |
687.734 |
0,82%
|
124,135
|
122,72
|
125,03
|
123,53
|
| 14/01/2025 |
366.238 |
1,25%
|
121,21
|
121,04
|
122,735
|
122,52
|
| 13/01/2025 |
749.753 |
-0,09%
|
121,75
|
118,74
|
121,86
|
121,01
|
| 10/01/2025 |
659.786 |
-1,22%
|
120,89
|
120,92
|
122,83
|
121,12
|
| 09/01/2025 |
524.151 |
0,80%
|
120,89
|
119,71
|
122,71
|
122,61
|
| 08/01/2025 |
440.013 |
0,81%
|
122,44
|
119,71
|
122,68
|
122,60
|
| 07/01/2025 |
393.835 |
-0,28%
|
122,44
|
121,217
|
123,045
|
121,63
|
| 06/01/2025 |
563.856 |
-1,45%
|
124,05
|
120,76
|
123,04
|
121,97
|
| 03/01/2025 |
367.263 |
-0,07%
|
125,295
|
123,645
|
124,91
|
123,77
|
| 02/01/2025 |
355.934 |
-0,51%
|
124,53
|
123,68
|
125,77
|
123,86
|
| 31/12/2024 |
0 |
0,20%
|
124,53
|
123,90
|
125,06
|
124,49
|
| 30/12/2024 |
421.679 |
-0,84%
|
125,53
|
123,41
|
124,87
|
124,48
|
| 27/12/2024 |
359.463 |
-0,69%
|
125,16
|
124,76
|
126,57
|
125,29
|
| 26/12/2024 |
333.850 |
0,34%
|
125,23
|
124,874
|
126,60
|
126,16
|
| 24/12/2024 |
0 |
-0,20%
|
126,12
|
124,72
|
126,235
|
125,73
|
| 23/12/2024 |
469.662 |
0,05%
|
125,435
|
124,2583
|
126,04
|
125,98
|
| 20/12/2024 |
519.761 |
1,82%
|
123,79
|
122,71
|
126,3099
|
125,92
|
| 19/12/2024 |
716.300 |
-0,48%
|
128,05
|
123,83
|
125,45
|
123,83
|
| 18/12/2024 |
0 |
-3,68%
|
128,05
|
124,40
|
128,76
|
124,43
|
| 17/12/2024 |
544.564 |
0,21%
|
129,89
|
128,20
|
131,13
|
129,18
|
| 16/12/2024 |
389.336 |
-0,53%
|
129,89
|
128,74
|
130,94
|
128,91
|
| 13/12/2024 |
372.759 |
-0,74%
|
130,55
|
129,33
|
130,525
|
129,59
|
| 12/12/2024 |
358.764 |
0,16%
|
130,55
|
129,6135
|
131,825
|
130,55
|
| 11/12/2024 |
353.262 |
-0,49%
|
130,93
|
130,01
|
131,59
|
130,34
|
| 10/12/2024 |
425.066 |
0,20%
|
130,82
|
128,76
|
131,7899
|
130,98
|
| 09/12/2024 |
538.383 |
-1,23%
|
131,83
|
130,5436
|
132,81
|
130,72
|
| 06/12/2024 |
493.001 |
0,20%
|
131,20
|
131,10
|
132,78
|
132,37
|
| 05/12/2024 |
518.067 |
0,83%
|
131,20
|
130,18
|
132,5504
|
132,10
|
| 04/12/2024 |
1.081.205 |
-2,30%
|
133,72
|
130,42
|
134,11
|
131,01
|
| 03/12/2024 |
680.887 |
-1,11%
|
137,33
|
134,09
|
136,81
|
134,10
|
| 02/12/2024 |
416.741 |
-0,98%
|
137,74
|
135,06
|
137,74
|
135,60
|
| 29/11/2024 |
285.033 |
-1,57%
|
138,31
|
136,1425
|
138,58
|
136,94
|
| 28/11/2024 |
367.347 |
0,79%
|
138,09
|
137,92
|
139,49
|
138,31
|
| 27/11/2024 |
358.869 |
0,52%
|
136,625
|
135,10
|
139,49
|
138,305
|
| 26/11/2024 |
585.706 |
0,62%
|
138,59
|
135,10
|
139,2825
|
137,59
|
| 25/11/2024 |
952.719 |
-0,42%
|
137,31
|
136,40
|
139,2825
|
136,74
|
| 22/11/2024 |
459.273 |
-1,07%
|
138,23
|
136,70
|
139,7075
|
137,31
|
| 21/11/2024 |
414.609 |
0,65%
|
138,48
|
136,87
|
139,17
|
138,79
|
| 20/11/2024 |
501.067 |
-0,22%
|
137,96
|
136,235
|
139,22
|
137,89
|
| 19/11/2024 |
800.771 |
1,12%
|
133,85
|
133,18
|
138,87
|
138,20
|
| 18/11/2024 |
707.953 |
1,82%
|
133,50
|
133,18
|
136,89
|
136,67
|
| 15/11/2024 |
948.286 |
1,67%
|
133,00
|
131,75
|
134,38
|
134,23
|
| 14/11/2024 |
440.909 |
-0,32%
|
133,145
|
131,745
|
133,96
|
132,02
|
| 13/11/2024 |
492.013 |
0,01%
|
134,03
|
131,745
|
133,96
|
132,44
|
| 12/11/2024 |
438.285 |
-1,18%
|
135,50
|
132,23
|
136,54
|
132,43
|
| 11/11/2024 |
366.035 |
-0,97%
|
136,50
|
134,005
|
136,54
|
134,005
|
| 08/11/2024 |
427.233 |
2,45%
|
133,74
|
132,69
|
136,33
|
136,09
|
| 07/11/2024 |
675.538 |
-0,55%
|
134,69
|
131,515
|
135,61
|
132,84
|
| 06/11/2024 |
1.085.876 |
-2,58%
|
135,27
|
131,515
|
138,98
|
133,58
|
| 05/11/2024 |
441.966 |
%
|
135,27
|
134,5399
|
137,13
|
137,11
|
| 04/11/2024 |
802.664 |
%
|
136,11
|
134,00
|
136,455
|
135,30
|
| 01/11/2024 |
451.252 |
%
|
138,08
|
135,97
|
138,89
|
136,00
|
| 31/10/2024 |
678.936 |
%
|
136,195
|
135,12
|
139,99
|
138,11
|
