Mercados españoles cerrados

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
58,17-1,75 (-2,93%)
A partir del 02:44PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 ene 202259,3459,7857,8358,1758,173.086.625
20 ene 202262,4762,5959,7759,9259,923.822.900
19 ene 202264,8166,1061,8761,9461,943.766.900
18 ene 202265,8565,8963,8364,1264,123.079.600
14 ene 202266,1167,4365,9666,6466,642.161.000
13 ene 202266,9567,7666,1566,5166,512.624.200
12 ene 202266,5567,4565,6166,5466,542.154.700
11 ene 202265,5066,1264,2466,0266,023.635.800
10 ene 202265,3665,9663,6965,5465,543.078.900
07 ene 202264,6666,2364,5265,8365,833.841.400
06 ene 202267,3168,4864,5264,7464,747.513.300
05 ene 202267,6169,3667,0667,0667,065.915.900
04 ene 202266,2067,9065,9267,6267,623.753.000
03 ene 202265,7566,3765,0465,9365,932.947.100
31 dic 202165,3366,1065,1765,2165,211.857.500
30 dic 202165,3666,6165,1965,3765,372.252.100
29 dic 202164,3967,2464,3066,1366,138.998.700
28 dic 202162,2162,9461,8762,8462,842.289.500
27 dic 202161,5662,5461,4562,0962,091.856.200
23 dic 202160,0061,8459,9361,2061,203.659.000
22 dic 202159,0560,0858,7259,7959,792.919.200
21 dic 202158,0259,0557,2659,0259,023.180.700
20 dic 202155,9656,5455,1855,9055,903.768.900
17 dic 202156,5857,5455,7056,8556,855.105.700
16 dic 202156,8358,1756,3756,7156,712.853.600
15 dic 202155,5856,5554,4056,3556,353.310.700
14 dic 202155,2656,5955,0555,6355,633.133.800
13 dic 202157,9058,2255,6555,7355,734.082.000
10 dic 202156,9657,9656,8357,8757,872.314.600
09 dic 202158,2458,6357,0257,3357,332.432.900
08 dic 202159,1659,4358,1059,0059,002.683.300
07 dic 202158,4859,9057,9059,1759,173.774.900
06 dic 202157,8158,3655,9057,0657,063.085.300
03 dic 202156,9558,1256,2657,5257,524.078.900
02 dic 202157,5857,7256,3056,9556,953.667.300
01 dic 202158,7560,7557,6657,7257,724.996.600
30 nov 202158,0959,0256,6957,8457,844.793.000
29 nov 202158,4859,1057,7458,9958,993.501.200
26 nov 202158,2058,4656,8657,7657,762.354.500
24 nov 202160,1060,4059,1159,8759,872.371.800
23 nov 202159,4061,2259,0760,5360,538.367.000
22 nov 202156,2357,6355,3756,9356,933.832.900
19 nov 202155,7057,5655,0456,0256,024.454.600
18 nov 202156,6056,7954,8155,7055,704.059.300
17 nov 202158,2558,4055,7356,4956,495.243.100
16 nov 202158,9159,3458,0658,4858,482.512.300
15 nov 202160,4260,7058,7458,9358,933.263.200
12 nov 202159,7262,4259,1660,5660,568.578.600
11 nov 202155,4058,9455,4058,8258,825.337.700
10 nov 202155,9856,5254,8855,2655,263.658.600
09 nov 202155,7856,9055,6556,2556,252.710.200
08 nov 202156,5757,7555,5755,7855,783.329.200
05 nov 202155,4856,7055,1756,1856,182.802.400
04 nov 202155,9955,9954,2955,0455,043.365.200
03 nov 202155,1555,9554,5355,7755,774.096.000
02 nov 202154,3955,3753,9755,0355,032.994.600
01 nov 202152,1554,8052,1354,1854,184.217.700
29 oct 202149,9253,5049,5052,2952,2918.239.400
28 oct 202155,8657,3455,8457,2857,284.112.600
27 oct 202156,4156,4254,9255,4855,482.433.100
26 oct 202157,0257,2056,3056,3256,322.007.800
25 oct 202157,6857,8056,6356,8356,832.051.200
22 oct 202157,4658,9256,5557,0557,053.544.200
21 oct 202155,7656,8855,4456,8056,801.968.800
20 oct 202154,8756,7854,5656,4156,413.630.100
19 oct 202155,0855,7854,6055,6555,653.881.200
18 oct 202155,1655,9054,5655,4055,401.577.600
15 oct 202155,7456,2955,1555,4155,413.398.400
14 oct 202154,8557,0654,5256,5556,553.437.400
13 oct 202154,6155,6654,0654,2154,212.943.500
12 oct 202156,1956,3553,6154,2054,204.553.700
11 oct 202156,5957,2256,1356,1756,171.526.200
08 oct 202157,8057,8856,5256,5956,591.594.200
07 oct 202156,7457,9356,7457,3957,391.957.500
06 oct 202155,8456,7755,1156,4356,433.591.700
05 oct 202157,2157,6256,2256,9656,962.324.600
04 oct 202156,9257,8556,5656,9556,952.615.700
01 oct 202157,0357,3255,5557,0957,092.144.800
30 sept 202157,2657,5056,4156,4456,442.795.400
29 sept 202158,0558,4556,6056,7056,703.660.900
28 sept 202158,7059,0957,6658,3258,322.753.000
27 sept 202157,8059,8457,6159,0659,062.531.200
24 sept 202157,0958,1456,6257,9457,941.841.100
23 sept 202156,7357,7955,7357,4957,492.377.800
22 sept 202156,1957,0555,7456,5856,582.208.700
21 sept 202156,8557,2555,4755,4755,472.808.000
20 sept 202156,4257,0555,6056,6256,623.423.100
17 sept 202157,8758,3057,4357,9257,923.626.700
16 sept 202158,0558,8057,7858,2858,282.328.700
15 sept 202157,2658,8257,2658,2658,263.878.500
14 sept 202158,5258,7057,3357,5457,542.647.100
13 sept 202158,3959,1657,9758,5158,512.431.400
10 sept 202159,4059,7657,8657,9757,972.480.400
09 sept 202157,7059,4657,2358,7458,744.804.100
08 sept 202159,9359,9357,3258,0858,085.273.000
07 sept 202160,7161,7560,2760,4060,402.690.800
03 sept 202162,0362,5560,8161,4161,412.635.200
02 sept 202161,0561,9860,1561,6461,644.388.500
01 sept 202163,6063,6160,9961,0461,045.223.100
31 ago 202162,2864,2161,8163,2063,203.870.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...