WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene. 201886,1287,0785,3885,6085,603.937.100
18 ene. 201885,1786,5785,0786,4086,404.604.000
17 ene. 201884,5485,4884,2085,1685,164.398.000
16 ene. 201883,7084,9883,3083,8883,885.574.300
12 ene. 201882,6883,3182,4583,1283,122.990.600
11 ene. 201880,9282,9180,9082,2582,253.822.100
10 ene. 201879,2080,9578,8080,9180,914.941.100
09 ene. 201881,5282,1080,4380,6280,623.810.700
08 ene. 201883,0083,0080,6181,4481,444.875.300
05 ene. 201882,3982,9781,6182,6982,692.727.400
04 ene. 201882,0083,0079,6982,1782,175.173.100
03 ene. 201882,0082,8981,8182,6782,673.253.300
02 ene. 201880,5181,7979,5881,3881,383.894.000
29 dic. 201780,6180,7579,4979,5379,532.789.600
28 dic. 201781,4281,7080,3380,6480,642.303.000
28 dic. 20170.5 Dividendo
27 dic. 201780,0981,0079,6380,9680,462.633.200
26 dic. 201780,9281,0079,2280,0079,513.904.200
22 dic. 201780,8881,3680,4680,6880,182.125.000
21 dic. 201782,8883,2780,7580,8380,334.921.800
20 dic. 201785,1685,2682,1282,7782,264.746.500
19 dic. 201783,5385,1382,2984,2483,723.937.500
18 dic. 201782,5183,8382,3083,6283,103.879.200
15 dic. 201781,8982,0879,9381,6281,127.160.700
14 dic. 201783,8784,0982,4382,6482,133.239.600
13 dic. 201784,6785,6383,1283,6383,116.420.800
12 dic. 201781,5982,7581,1381,7781,262.604.100
11 dic. 201781,1981,9480,0981,2080,702.511.300
08 dic. 201780,1281,6879,4281,4780,975.060.200
07 dic. 201778,0078,8677,6978,3577,872.671.800
06 dic. 201778,0078,9377,5177,8677,383.517.800
05 dic. 201777,2679,0376,7778,5678,074.598.100
04 dic. 201779,3679,9376,5977,1176,635.710.900
01 dic. 201779,2780,3677,1179,3678,876.456.200
30 nov. 201781,9282,1078,6078,8678,377.171.400
29 nov. 201786,3486,4980,6081,0080,507.152.300
28 nov. 201787,1087,4585,9486,8986,354.445.400
27 nov. 201788,3188,3385,3386,5586,0211.066.400
24 nov. 201792,9693,1692,2592,7892,21937.100
22 nov. 201792,4393,2291,7192,9192,342.234.100
21 nov. 201791,5993,3191,2692,3591,783.077.200
20 nov. 201790,5091,1389,7390,8890,322.666.200
17 nov. 201791,1791,6490,5391,3090,741.593.900
16 nov. 201790,5991,7290,4391,2190,652.348.900
15 nov. 201790,8091,1889,5190,3689,803.572.900
14 nov. 201789,7592,2989,0191,5891,015.247.100
13 nov. 201788,1389,0988,1388,4487,892.144.600
10 nov. 201788,2589,3787,6088,9288,373.226.400
09 nov. 201786,5088,2486,0587,6387,092.845.000
08 nov. 201786,2687,4285,5387,1286,582.777.700
07 nov. 201787,8587,9285,9686,0985,563.638.200
06 nov. 201786,6788,1886,5387,8587,313.084.300
03 nov. 201789,0889,1486,5187,0186,472.942.700
02 nov. 201789,1089,1687,7188,6088,052.605.600
01 nov. 201790,0191,2388,9089,2488,693.780.000
31 oct. 201786,2590,1685,7889,2788,725.661.000
30 oct. 201786,9688,0985,5285,7985,265.142.000
27 oct. 201788,3688,6384,3287,1186,577.784.900
26 oct. 201787,6889,6687,5289,3888,834.319.600
25 oct. 201787,5088,1986,5287,2986,752.811.900
24 oct. 201788,3389,3087,6087,8987,352.582.500
23 oct. 201790,0090,3387,9587,9987,454.800.300
20 oct. 201786,3787,7286,0086,4185,882.764.600
19 oct. 201785,5685,7184,2185,4884,952.096.700
18 oct. 201785,7186,2884,7585,5084,973.463.100
17 oct. 201786,4786,9185,2385,7885,252.990.100
16 oct. 201787,7487,8286,5386,8386,292.693.400
13 oct. 201786,5788,2586,1087,8087,265.325.400
12 oct. 201785,6086,2485,2085,7685,232.160.200
11 oct. 201785,9986,9885,5185,6285,092.919.900
10 oct. 201785,6086,7885,0086,0185,483.799.800
09 oct. 201784,3584,5283,6884,2783,752.044.300
06 oct. 201783,4885,6783,0183,8583,333.489.900
05 oct. 201783,0084,4982,1583,5883,065.481.400
04 oct. 201782,8484,8482,6384,3583,833.414.300
03 oct. 201783,2283,6082,3283,0082,494.576.500
02 oct. 201784,8485,0082,5583,3982,877.502.300
29 sept. 201786,5087,0285,8086,4085,873.733.200
28 sept. 201787,2587,8385,3186,7186,174.760.600
28 sept. 20170.5 Dividendo
27 sept. 201786,9989,2186,6588,7287,683.975.900
26 sept. 201787,0487,8286,0986,2885,263.735.900
25 sept. 201786,1187,1585,5086,0985,082.787.600
22 sept. 201785,4286,6485,2786,4885,463.152.300
21 sept. 201786,1486,3084,1685,4984,484.306.100
20 sept. 201786,2186,8584,1286,3785,357.818.700
19 sept. 201788,7090,9586,7089,9288,867.985.500
18 sept. 201789,0189,3687,6889,1888,133.121.600
15 sept. 201786,0989,0886,0988,5287,486.021.200
14 sept. 201785,3586,4485,1285,7984,782.943.600
13 sept. 201786,5086,5083,3285,7484,738.719.200
12 sept. 201787,5589,4087,1188,7887,734.011.800
11 sept. 201787,6988,3086,8287,3886,353.266.900
08 sept. 201788,4088,8386,2687,0085,983.998.600
07 sept. 201790,0090,0088,3888,4287,382.569.600
06 sept. 201789,9590,9888,5489,5688,514.215.500
05 sept. 201790,0091,1788,3789,5088,453.182.300
01 sept. 201788,6790,7188,5790,4189,353.467.700
31 ago. 201790,3090,4687,4888,2787,234.599.900
30 ago. 201788,7590,7187,4490,3089,243.651.300
*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