XNYS
Datos históricos de American Water Works Company, Inc.
American Water Works Company, Inc. · AWK
$128.88
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:37 UTC
- Variación en el periodo
- −9.86%
- Máximo
- US$145.64
- 21 de octubre de 2025
- Mínimo
- US$120.57
- 2 de junio de 2026
- Volumen medio diario
- 1.97 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 127.99 | 129.50 | 127.31 | 128.88 | +0.55% | 1.13 M |
| 8 oct 2026 | 127.61 | 128.81 | 126.34 | 128.18 | +0.63% | 2.12 M |
| 7 oct 2026 | 128.09 | 128.77 | 126.51 | 127.38 | −0.52% | 2.35 M |
| 6 oct 2026 | 128.07 | 128.99 | 127.02 | 128.04 | +0.16% | 2.07 M |
| 5 oct 2026 | 130.38 | 130.90 | 127.28 | 127.84 | −1.85% | 1.82 M |
| 2 oct 2026 | 128.89 | 130.38 | 128.21 | 130.25 | +1.87% | 2.15 M |
| 1 oct 2026 | 129.06 | 129.07 | 126.35 | 127.86 | −1.24% | 2.42 M |
| 30 sep 2026 | 130.48 | 131.51 | 129.44 | 129.47 | −0.25% | 1.69 M |
| 29 sep 2026 | 127.83 | 130.52 | 127.33 | 129.80 | +0.67% | 1.6 M |
| 28 sep 2026 | 130.44 | 131.05 | 128.47 | 128.93 | −1.51% | 1.74 M |
| 25 sep 2026 | 131.60 | 131.72 | 129.80 | 130.91 | −0.47% | 1.23 M |
| 24 sep 2026 | 133.84 | 134.75 | 131.40 | 131.53 | −1.15% | 1.29 M |
| 23 sep 2026 | 133.28 | 134.32 | 132.07 | 133.06 | −0.57% | 2.12 M |
| 22 sep 2026 | 134.06 | 135.08 | 133.52 | 133.82 | −0.11% | 2.07 M |
| 21 sep 2026 | 135.31 | 136.03 | 133.73 | 133.97 | −1.42% | 1.44 M |
| 18 sep 2026 | 136.85 | 137.32 | 135.44 | 135.90 | −1.69% | 3.58 M |
| 17 sep 2026 | 138.10 | 138.54 | 136.29 | 138.24 | +0.35% | 1.96 M |
| 16 sep 2026 | 138.31 | 139.01 | 137.25 | 137.76 | −0.19% | 1.38 M |
| 15 sep 2026 | 138.76 | 139.34 | 137.55 | 138.02 | −0.65% | 1.66 M |
| 14 sep 2026 | 138.88 | 139.73 | 137.53 | 138.92 | +0.89% | 1.58 M |
| 11 sep 2026 | 140.47 | 140.95 | 137.27 | 137.69 | −1.54% | 1.4 M |
| 10 sep 2026 | 141.81 | 142.37 | 139.72 | 139.84 | −0.35% | 2.02 M |
| 9 sep 2026 | 140.53 | 142.04 | 139.77 | 140.33 | −0.04% | 2.13 M |
| 8 sep 2026 | 140.80 | 141.85 | 140.36 | 140.38 | −0.23% | 2.06 M |
| 4 sep 2026 | 140.00 | 141.28 | 139.43 | 140.70 | −0.13% | 2.07 M |
| 3 sep 2026 | 139.76 | 141.27 | 139.76 | 140.89 | +1.00% | 1.84 M |
| 2 sep 2026 | 137.18 | 142.27 | 136.22 | 139.49 | +1.52% | 2.39 M |
| 1 sep 2026 | 139.17 | 139.56 | 136.73 | 137.40 | −0.60% | 1.66 M |
| 31 ago 2026 | 136.98 | 138.89 | 136.36 | 138.23 | −0.05% | 2.42 M |
| 28 ago 2026 | 137.00 | 138.45 | 136.23 | 138.30 | +1.18% | 1.91 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.