Mercado fechado

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
236,78-3,23 (-1,35%)
No fechamento: 04:00PM EDT
236,78 0,00 (0,00%)
Pós-fechamento: 04:39PM EDT
Período:
17 de abr. de 2023 - 17 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 2024241,27241,27236,37236,78236,78956.500
16 de abr. de 2024242,08244,71239,55240,01240,01651.700
15 de abr. de 2024246,27246,55240,03241,38241,38728.700
12 de abr. de 2024245,17247,80242,57242,91242,91847.800
11 de abr. de 2024248,19249,33246,67248,00248,00658.200
10 de abr. de 2024250,00250,42247,05247,28247,28681.100
09 de abr. de 2024255,52256,42251,45254,25254,25515.600
08 de abr. de 2024255,51257,33254,06254,26254,26555.500
05 de abr. de 2024253,78256,44252,53255,19255,19984.400
04 de abr. de 2024261,36263,37252,33252,54252,54658.000
03 de abr. de 2024250,70256,57250,70255,76255,76479.400
02 de abr. de 2024250,80252,13250,26251,63251,63477.400
01 de abr. de 2024255,79256,93252,94253,06253,06447.800
28 de mar. de 2024257,89259,38255,60255,78255,78772.300
27 de mar. de 2024256,15258,01255,53257,87257,87502.900
26 de mar. de 2024253,96257,07253,94254,12254,12486.900
25 de mar. de 2024254,53254,69252,92253,85253,85422.300
22 de mar. de 2024255,40256,41254,40255,67255,67516.300
21 de mar. de 2024253,04255,12252,55254,81254,81688.900
20 de mar. de 2024247,36251,08246,96250,80250,80611.900
19 de mar. de 2024245,17248,34244,84248,00248,00815.600
18 de mar. de 2024246,83248,38244,84245,02245,02676.400
15 de mar. de 2024245,73247,40244,77245,51245,511.531.800
14 de mar. de 2024248,63249,27245,69246,48246,48482.400
13 de mar. de 2024249,95250,39247,61248,63248,63645.100
12 de mar. de 2024249,03250,63247,47249,87249,87626.200
11 de mar. de 2024246,21249,24245,30247,94247,94525.000
08 de mar. de 2024248,49249,87247,79247,95247,95620.200
07 de mar. de 2024248,25249,50247,27248,34248,34472.700
06 de mar. de 2024246,76248,88245,61247,19247,19553.400
05 de mar. de 2024245,33246,41243,73244,97244,97688.600
04 de mar. de 2024247,68248,60245,60246,67246,67742.000
01 de mar. de 2024247,11248,86246,25247,32247,32691.100
29 de fev. de 2024246,64247,47243,99246,21246,21809.600
28 de fev. de 2024243,70245,91243,48244,91244,91399.100
27 de fev. de 2024246,49246,49243,58244,27244,27407.600
26 de fev. de 2024247,14248,18245,27246,23246,23449.700
23 de fev. de 2024247,05248,05245,36247,11247,11463.400
23 de fev. de 20240.62 Dividendo
22 de fev. de 2024244,52248,08244,32247,56246,94698.600
21 de fev. de 2024241,18241,72238,82241,34240,74534.300
20 de fev. de 2024239,61242,47238,36241,79241,18641.400
16 de fev. de 2024243,61244,11240,54241,37240,77859.700
15 de fev. de 2024240,35243,51240,32242,75242,14520.600
14 de fev. de 2024239,18240,72236,58239,48238,88970.200
13 de fev. de 2024236,75238,78235,04237,47236,88986.400
12 de fev. de 2024244,95246,04241,79242,00241,39690.200
09 de fev. de 2024244,30245,41241,49245,23244,62884.800
08 de fev. de 2024237,60244,76237,07243,96243,351.089.400
07 de fev. de 2024234,84247,63233,69237,60237,002.023.700
06 de fev. de 2024230,85231,82229,39230,50229,92761.100
05 de fev. de 2024231,18231,94229,18230,73230,15599.700
02 de fev. de 2024228,69233,46228,05232,66232,08697.500
01 de fev. de 2024227,56230,19225,38230,08229,50651.100
31 de jan. de 2024229,48230,27226,06226,72226,151.083.100
30 de jan. de 2024229,64231,81229,12230,22229,64625.900
29 de jan. de 2024229,07229,37226,62229,11228,54532.900
26 de jan. de 2024229,00229,79228,03229,69229,11641.500
25 de jan. de 2024228,00229,52227,61228,99228,42696.600
24 de jan. de 2024225,54228,08224,65226,33225,76575.300
23 de jan. de 2024227,95228,00224,51224,81224,25586.500
22 de jan. de 2024227,50228,28226,63226,91226,34563.600
19 de jan. de 2024225,74227,01224,80226,46225,89615.900
18 de jan. de 2024220,20225,27219,83225,03224,47731.000
17 de jan. de 2024220,14220,45218,73219,07218,52526.500
16 de jan. de 2024218,68221,08217,68220,72220,17567.600
12 de jan. de 2024222,06222,82218,55219,14218,59779.600
11 de jan. de 2024220,27221,39218,80221,17220,62522.800
10 de jan. de 2024218,13220,99218,13220,27219,72985.200
09 de jan. de 2024215,80218,26215,03218,18217,63881.900
08 de jan. de 2024214,05218,60212,72218,21217,66966.100
05 de jan. de 2024214,51215,45213,15214,04213,501.080.000
04 de jan. de 2024216,62216,99214,99215,08214,54911.400
03 de jan. de 2024220,10220,43217,29217,30216,76795.400
02 de jan. de 2024226,18226,40219,78220,67220,12999.700
29 de dez. de 2023228,56229,31226,62227,32226,75564.200
28 de dez. de 2023229,16229,20227,57228,70228,13381.300
27 de dez. de 2023229,21229,42227,91228,55227,98565.000
26 de dez. de 2023227,30228,83226,10228,73228,16468.400
22 de dez. de 2023226,54226,85225,17226,63226,06524.300
21 de dez. de 2023223,74225,29222,76225,10224,54526.700
20 de dez. de 2023223,61226,66222,30222,41221,85758.000
19 de dez. de 2023223,70224,40222,09223,95223,39823.500
18 de dez. de 2023225,00226,66222,40223,69223,13879.400
15 de dez. de 2023220,46223,45219,83223,23222,679.573.400
14 de dez. de 2023219,79222,50218,19220,44219,891.622.200
13 de dez. de 2023217,62220,05216,95218,02217,47962.700
12 de dez. de 2023214,65219,32214,02217,62217,07940.700
11 de dez. de 2023215,23219,70215,23215,72215,181.109.100
08 de dez. de 2023211,63213,62210,06213,19212,66497.300
07 de dez. de 2023211,81213,33210,74212,58212,05807.100
06 de dez. de 2023211,59211,98208,86209,59209,07670.500
05 de dez. de 2023212,00212,11208,97210,41209,88481.400
04 de dez. de 2023210,87213,44210,60212,60212,07601.100
01 de dez. de 2023210,71212,77208,30212,56212,03873.700
30 de nov. de 2023211,99212,58208,79210,88210,352.377.000
29 de nov. de 2023214,46215,60211,81212,09211,56647.600
28 de nov. de 2023213,83215,32212,63212,68212,15585.300
27 de nov. de 2023216,26217,16214,80214,90214,36787.900
24 de nov. de 2023217,76217,76214,90216,69216,15246.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...