WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 abr. 201889,1791,5088,7989,5689,563.552.600
19 abr. 201890,6291,5588,6489,5189,512.380.200
18 abr. 201890,2092,0689,1191,7091,703.020.500
17 abr. 201891,2791,8890,8091,3791,372.151.100
16 abr. 201890,5690,6089,0490,5290,522.525.100
13 abr. 201891,2191,9189,4889,9389,932.868.600
12 abr. 201890,3991,2289,9590,5090,502.322.300
11 abr. 201889,9090,8489,4289,6389,632.641.700
10 abr. 201890,5292,3090,1390,7290,722.978.500
09 abr. 201888,6290,9988,3988,5688,562.362.800
06 abr. 201889,4890,6287,1587,7787,773.690.700
05 abr. 201893,0893,3990,0790,5390,532.320.400
04 abr. 201888,0992,7888,0992,5192,512.315.100
03 abr. 201890,5891,7989,3091,2191,212.337.600
02 abr. 201892,5193,4188,9089,9989,993.404.700
29 mar. 201891,2893,2690,5792,2792,273.373.000
28 mar. 201891,8292,8790,2290,8090,802.808.200
28 mar. 20180.5 Dividendo
27 mar. 201894,9395,7091,5892,1891,683.326.400
26 mar. 201894,2194,5191,6194,2793,764.380.400
23 mar. 201898,4199,1192,3292,3491,848.564.400
22 mar. 2018101,58102,74100,39100,83100,283.234.800
21 mar. 2018103,69104,60102,76102,84102,282.381.700
20 mar. 2018103,54104,50103,12103,67103,112.499.200
19 mar. 2018105,99106,39102,42103,16102,604.434.100
16 mar. 2018103,88106,96103,43106,45105,877.289.900
15 mar. 2018103,12103,41101,67102,23101,682.696.500
14 mar. 2018103,45104,60101,38103,20102,643.976.300
13 mar. 2018100,00103,11100,00102,91102,356.893.000
12 mar. 2018100,00103,1199,76102,86102,305.762.100
09 mar. 201897,90100,0097,5599,5599,014.540.700
08 mar. 201895,5097,9195,3897,2296,694.115.800
07 mar. 201892,7596,9492,7595,2794,756.005.000
06 mar. 201891,1394,1490,6993,8093,296.593.600
05 mar. 201888,0090,3187,9989,9589,463.410.600
02 mar. 201886,2888,4086,0388,2587,772.505.400
01 mar. 201887,4288,8286,3187,2786,803.554.500
28 feb. 201888,1488,5987,0187,0486,573.101.300
27 feb. 201889,4289,9386,9887,1986,723.411.300
26 feb. 201889,1489,5288,2289,2288,742.757.100
23 feb. 201886,9889,3286,5089,1488,664.259.900
22 feb. 201885,9487,2685,2785,5385,072.270.600
21 feb. 201886,2987,5485,6285,6785,212.586.300
20 feb. 201884,1387,3584,1186,4685,993.761.700
16 feb. 201884,2986,3284,2384,9184,452.997.500
15 feb. 201883,8784,6282,9684,5484,083.132.700
14 feb. 201881,9083,5981,9083,3382,883.273.300
13 feb. 201881,8683,4681,5882,9782,522.943.400
12 feb. 201881,2583,0681,2582,3481,893.296.800
09 feb. 201880,8081,9877,9080,5980,154.628.800
08 feb. 201883,6584,4180,0980,0979,663.791.600
07 feb. 201883,9585,3283,1083,7183,263.737.700
06 feb. 201880,5884,6080,2584,2583,794.835.800
05 feb. 201884,2085,9081,4481,4581,015.205.200
02 feb. 201886,9987,1385,0185,2584,795.010.400
01 feb. 201887,4389,1286,6087,6587,173.555.200
31 ene. 201889,1891,1988,6788,9888,508.524.300
30 ene. 201886,0087,2685,1187,0886,614.730.900
29 ene. 201888,7489,8087,1887,4586,985.004.700
26 ene. 201886,7589,6386,7189,6089,118.188.500
25 ene. 201888,1889,8487,6587,9987,517.284.000
24 ene. 201887,7087,8986,1886,9786,504.696.600
23 ene. 201886,4387,5586,0187,3486,873.081.400
22 ene. 201885,9486,3985,1086,2485,774.534.500
19 ene. 201886,1287,0785,3885,6085,143.938.500
18 ene. 201885,1786,5785,0786,4085,934.604.000
17 ene. 201884,5485,4884,2085,1684,704.398.000
16 ene. 201883,7084,9883,3083,8883,435.574.300
12 ene. 201882,6883,3182,4583,1282,672.990.600
11 ene. 201880,9282,9180,9082,2581,803.822.100
10 ene. 201879,2080,9578,8080,9180,474.941.100
09 ene. 201881,5282,1080,4380,6280,183.810.700
08 ene. 201883,0083,0080,6181,4481,004.875.300
05 ene. 201882,3982,9781,6182,6982,242.727.400
04 ene. 201882,0083,0079,6982,1781,725.173.100
03 ene. 201882,0082,8981,8182,6782,223.253.300
02 ene. 201880,5181,7979,5881,3880,943.894.000
29 dic. 201780,6180,7579,4979,5379,102.789.600
28 dic. 201781,4281,7080,3380,6480,202.303.000
28 dic. 20170.5 Dividendo
27 dic. 201780,0981,0079,6380,9680,022.633.200
26 dic. 201780,9281,0079,2280,0079,073.904.200
22 dic. 201780,8881,3680,4680,6879,752.125.000
21 dic. 201782,8883,2780,7580,8379,904.921.800
20 dic. 201785,1685,2682,1282,7781,814.746.500
19 dic. 201783,5385,1382,2984,2483,273.937.500
18 dic. 201782,5183,8382,3083,6282,653.879.200
15 dic. 201781,8982,0879,9381,6280,687.160.700
14 dic. 201783,8784,0982,4382,6481,683.239.600
13 dic. 201784,6785,6383,1283,6382,666.420.800
12 dic. 201781,5982,7581,1381,7780,822.604.100
11 dic. 201781,1981,9480,0981,2080,262.511.300
08 dic. 201780,1281,6879,4281,4780,535.060.200
07 dic. 201778,0078,8677,6978,3577,442.671.800
06 dic. 201778,0078,9377,5177,8676,963.517.800
05 dic. 201777,2679,0376,7778,5677,654.598.100
04 dic. 201779,3679,9376,5977,1176,225.710.900
01 dic. 201779,2780,3677,1179,3678,446.456.200
30 nov. 201781,9282,1078,6078,8677,957.171.400
29 nov. 201786,3486,4980,6081,0080,067.152.300
*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