WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 jul. 201879,6879,6878,2378,4378,432.008.529
13 jul. 201878,8180,0678,7879,5279,521.691.300
12 jul. 201878,7978,9378,3378,8578,852.049.000
11 jul. 201879,2579,3477,8978,1978,193.200.300
10 jul. 201879,8880,1279,1380,0880,082.784.900
09 jul. 201878,4079,7078,1279,6879,682.712.200
06 jul. 201877,3078,0376,4977,9377,932.237.100
05 jul. 201877,2277,7276,5577,4677,462.587.600
03 jul. 201878,5078,8176,6276,8776,871.864.300
02 jul. 201876,5078,1776,0678,0478,042.486.500
29 jun. 201877,6078,5677,2177,4177,412.610.500
28 jun. 201876,9477,5876,4076,9376,933.174.600
28 jun. 20180.5 Dividendo
27 jun. 201878,4978,9277,2877,3076,803.382.800
26 jun. 201878,3178,8177,7278,5178,003.512.400
25 jun. 201879,0779,4777,0178,1377,624.567.300
22 jun. 201881,2681,3879,5479,6879,163.577.100
21 jun. 201882,7683,7880,7380,8980,373.783.300
20 jun. 201881,0081,1780,0480,2279,702.863.100
19 jun. 201879,3780,8978,9080,5179,993.120.100
18 jun. 201880,0580,5178,8680,2779,753.917.900
15 jun. 201882,0082,0080,0280,6080,085.520.300
14 jun. 201883,1083,6382,3982,5582,024.112.100
13 jun. 201882,4483,4682,2282,8682,324.215.900
12 jun. 201883,3383,3381,3782,1281,594.004.200
11 jun. 201882,4383,4982,3183,0082,463.916.600
08 jun. 201881,7482,8581,1582,6282,092.873.800
07 jun. 201884,6984,8380,6482,6082,078.824.100
06 jun. 201886,5087,1684,5784,7284,174.804.000
05 jun. 201885,5086,1085,1285,9085,342.851.100
04 jun. 201885,4285,4883,7784,8584,304.231.300
01 jun. 201884,2185,9883,6085,8785,313.735.400
31 may. 201886,3086,9183,4383,5182,974.896.100
30 may. 201887,1587,2586,0586,5385,973.051.300
29 may. 201885,7387,2685,6286,4985,932.954.400
25 may. 201887,1087,9286,0886,3585,792.816.600
24 may. 201888,0588,6286,8787,4686,894.787.400
23 may. 201886,9688,5386,4188,5087,934.417.900
22 may. 201888,1588,6287,2587,8787,304.248.900
21 may. 201886,6387,4685,9586,5385,974.036.800
18 may. 201885,8186,7184,4084,7584,203.432.900
17 may. 201886,7687,7385,7086,5285,964.025.500
16 may. 201883,5087,1483,3587,0286,467.123.800
15 may. 201882,3183,3081,0182,9882,445.904.000
14 may. 201880,9482,9780,6381,1280,606.276.900
11 may. 201879,0079,8378,5878,8078,293.030.400
10 may. 201879,0479,2378,1079,0478,533.281.800
09 may. 201878,0678,6977,1478,4577,943.473.100
08 may. 201878,5078,9077,0377,7377,232.777.100
07 may. 201877,7379,1777,4478,5278,014.521.000
04 may. 201876,6477,7676,0577,2876,784.778.100
03 may. 201876,6277,4875,9676,9876,484.527.400
02 may. 201879,4879,7776,6976,7776,275.421.900
01 may. 201878,2280,4378,2279,7979,274.525.700
30 abr. 201880,7082,0076,7078,7978,287.565.300
27 abr. 201886,2187,2180,6080,8880,369.130.300
26 abr. 201887,3088,3986,5487,9187,344.334.900
25 abr. 201886,4486,9583,8685,9285,362.609.200
24 abr. 201888,0789,7885,8786,4385,873.454.100
23 abr. 201890,0890,1486,6487,0086,443.362.700
20 abr. 201889,1791,5088,7989,5688,983.558.500
19 abr. 201890,6291,5588,6489,5188,932.380.200
18 abr. 201890,2092,0689,1191,7091,113.020.500
17 abr. 201891,2791,8890,8091,3790,782.151.100
16 abr. 201890,5690,6089,0490,5289,932.525.100
13 abr. 201891,2191,9189,4889,9389,352.868.600
12 abr. 201890,3991,2289,9590,5089,912.322.300
11 abr. 201889,9090,8489,4289,6389,052.641.700
10 abr. 201890,5292,3090,1390,7290,132.978.500
09 abr. 201888,6290,9988,3988,5687,992.362.800
06 abr. 201889,4890,6287,1587,7787,203.690.700
05 abr. 201893,0893,3990,0790,5389,942.320.400
04 abr. 201888,0992,7888,0992,5191,912.315.100
03 abr. 201890,5891,7989,3091,2190,622.337.600
02 abr. 201892,5193,4188,9089,9989,413.404.700
29 mar. 201891,2893,2690,5792,2791,673.373.000
28 mar. 201891,8292,8790,2290,8090,212.808.200
28 mar. 20180.5 Dividendo
27 mar. 201894,9395,7091,5892,1891,093.326.400
26 mar. 201894,2194,5191,6194,2793,154.380.400
23 mar. 201898,4199,1192,3292,3491,258.564.400
22 mar. 2018101,58102,74100,39100,8399,633.234.800
21 mar. 2018103,69104,60102,76102,84101,622.381.700
20 mar. 2018103,54104,50103,12103,67102,442.499.200
19 mar. 2018105,99106,39102,42103,16101,944.434.100
16 mar. 2018103,88106,96103,43106,45105,197.289.900
15 mar. 2018103,12103,41101,67102,23101,022.696.500
14 mar. 2018103,45104,60101,38103,20101,983.976.300
13 mar. 2018100,00103,11100,00102,91101,696.893.000
12 mar. 2018100,00103,1199,76102,86101,645.762.100
09 mar. 201897,90100,0097,5599,5598,374.540.700
08 mar. 201895,5097,9195,3897,2296,074.115.800
07 mar. 201892,7596,9492,7595,2794,146.005.000
06 mar. 201891,1394,1490,6993,8092,696.593.600
05 mar. 201888,0090,3187,9989,9588,883.410.600
02 mar. 201886,2888,4086,0388,2587,202.505.400
01 mar. 201887,4288,8286,3187,2786,243.554.500
28 feb. 201888,1488,5987,0187,0486,013.101.300
27 feb. 201889,4289,9386,9887,1986,163.411.300
26 feb. 201889,1489,5288,2289,2288,162.757.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines