XNYS
Datos históricos de Zurn Elkay Water Solutions Corporation
Zurn Elkay Water Solutions Corporation · ZWS
$46.57
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:29 UTC
- Variación en el periodo
- +2.17%
- Máximo
- US$55.00
- 29 de julio de 2026
- Mínimo
- US$43.06
- 20 de marzo de 2026
- Volumen medio diario
- 0.96 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 | 46.43 | 47.78 | 46.17 | 46.57 | +0.71% | 729,265.207 |
| 8 oct 2026 | 46.16 | 46.75 | 45.61 | 46.24 | −0.52% | 872,908.671 |
| 7 oct 2026 | 47.86 | 47.86 | 46.11 | 46.48 | −2.86% | 980,083.923 |
| 6 oct 2026 | 48.38 | 48.61 | 47.49 | 47.85 | −0.29% | 964,139.707 |
| 5 oct 2026 | 48.14 | 48.56 | 47.20 | 47.99 | +0.67% | 1.18 M |
| 2 oct 2026 | 47.88 | 48.56 | 47.40 | 47.67 | +1.00% | 841,314.153 |
| 1 oct 2026 | 46.31 | 47.35 | 45.83 | 47.20 | +1.57% | 761,160.06 |
| 30 sep 2026 | 46.40 | 47.11 | 46.40 | 46.47 | −0.68% | 871,202.315 |
| 29 sep 2026 | 46.90 | 46.94 | 46.09 | 46.79 | +0.13% | 754,313.219 |
| 28 sep 2026 | 46.38 | 46.82 | 46.11 | 46.73 | +0.17% | 774,185.157 |
| 25 sep 2026 | 46.51 | 47.16 | 46.47 | 46.65 | +0.11% | 570,363.334 |
| 24 sep 2026 | 46.49 | 46.65 | 46.07 | 46.60 | −0.38% | 677,424.778 |
| 23 sep 2026 | 46.55 | 47.00 | 46.31 | 46.78 | −0.28% | 593,454.649 |
| 22 sep 2026 | 46.85 | 47.06 | 46.55 | 46.91 | +1.54% | 1.05 M |
| 21 sep 2026 | 46.21 | 46.28 | 45.75 | 46.20 | +0.28% | 626,819.602 |
| 18 sep 2026 | 45.78 | 46.13 | 45.43 | 46.07 | +0.74% | 3.08 M |
| 17 sep 2026 | 46.61 | 46.91 | 45.48 | 45.73 | −0.35% | 769,473.69 |
| 16 sep 2026 | 46.40 | 46.73 | 45.67 | 45.89 | −0.63% | 800,166.098 |
| 15 sep 2026 | 46.20 | 46.24 | 45.62 | 46.18 | +0.20% | 669,112.102 |
| 14 sep 2026 | 45.66 | 46.79 | 45.44 | 46.09 | −0.19% | 959,538.197 |
| 11 sep 2026 | 46.32 | 46.32 | 45.79 | 46.18 | +1.45% | 785,106.259 |
| 10 sep 2026 | 46.18 | 46.30 | 45.40 | 45.52 | −2.38% | 780,340.768 |
| 9 sep 2026 | 47.51 | 47.60 | 46.52 | 46.63 | −1.48% | 685,649.851 |
| 8 sep 2026 | 48.18 | 48.18 | 47.06 | 47.33 | −0.59% | 1.23 M |
| 4 sep 2026 | 47.45 | 47.96 | 47.37 | 47.61 | −0.02% | 570,531.436 |
| 3 sep 2026 | 47.39 | 47.80 | 47.06 | 47.62 | +1.54% | 735,712.919 |
| 2 sep 2026 | 46.79 | 47.30 | 46.39 | 46.90 | +0.56% | 823,275.895 |
| 1 sep 2026 | 47.33 | 47.57 | 46.51 | 46.64 | −2.43% | 929,119.184 |
| 31 ago 2026 | 47.88 | 48.05 | 47.48 | 47.80 | −0.52% | 1.06 M |
| 28 ago 2026 | 48.75 | 48.75 | 47.76 | 48.05 | −1.03% | 656,631.092 |
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.