Mercados españoles cerrados en 1 hr 26 mins
IBEX 35
11.124,80 +19,30 (+0,17%) Euro Stoxx 50
5.071,75 -13,33 (-0,26%) Dólar/Euro
1,0806 +0,0034 (+0,31%) Petróleo Brent
83,55 +0,76 (+0,92%) Oro
2.348,90 -26,10 (-1,10%) Bitcoin EUR
58.097,36 +1.413,32 (+2,49%)
Woodside Energy Group Ltd (WDS.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 28,51 | 28,56 | 28,20 | 28,33 | 28,33 | 3.890.318 |
| 10 may 2024 | 28,35 | 28,70 | 28,26 | 28,63 | 28,63 | 4.483.278 |
| 09 may 2024 | 28,05 | 28,35 | 28,03 | 28,10 | 28,10 | 4.178.558 |
| 08 may 2024 | 27,88 | 28,20 | 27,85 | 27,88 | 27,88 | 3.313.185 |
| 07 may 2024 | 27,66 | 27,84 | 27,35 | 27,84 | 27,84 | 4.795.215 |
| 06 may 2024 | 27,37 | 27,59 | 27,19 | 27,33 | 27,33 | 4.200.032 |
| 03 may 2024 | 27,16 | 27,43 | 27,08 | 27,28 | 27,28 | 3.752.198 |
| 02 may 2024 | 27,22 | 27,29 | 27,03 | 27,17 | 27,17 | 6.047.495 |
| 01 may 2024 | 27,80 | 27,84 | 27,42 | 27,50 | 27,50 | 5.258.284 |
| 30 abr 2024 | 28,00 | 28,40 | 27,92 | 28,23 | 28,23 | 5.826.265 |
| 29 abr 2024 | 28,30 | 28,40 | 28,15 | 28,19 | 28,19 | 5.111.620 |
| 26 abr 2024 | 28,30 | 28,38 | 28,18 | 28,26 | 28,26 | 5.117.658 |
| 24 abr 2024 | 28,60 | 28,72 | 28,43 | 28,57 | 28,57 | 5.517.828 |
| 23 abr 2024 | 28,61 | 28,88 | 28,40 | 28,43 | 28,43 | 4.969.254 |
| 22 abr 2024 | 29,36 | 29,38 | 28,57 | 28,63 | 28,63 | 6.774.722 |
| 19 abr 2024 | 29,04 | 29,85 | 28,55 | 29,40 | 29,40 | 9.812.152 |
| 18 abr 2024 | 29,50 | 29,70 | 29,45 | 29,45 | 29,45 | 4.730.486 |
| 17 abr 2024 | 29,85 | 30,01 | 29,51 | 29,58 | 29,58 | 4.495.552 |
| 16 abr 2024 | 30,00 | 30,06 | 29,76 | 29,93 | 29,93 | 6.293.809 |
| 15 abr 2024 | 30,31 | 30,40 | 30,14 | 30,31 | 30,31 | 4.397.896 |
| 12 abr 2024 | 30,32 | 30,42 | 30,01 | 30,20 | 30,20 | 3.846.696 |
| 11 abr 2024 | 29,86 | 30,72 | 29,82 | 30,59 | 30,59 | 5.267.160 |
| 10 abr 2024 | 29,93 | 30,34 | 29,78 | 29,97 | 29,97 | 5.377.343 |
| 09 abr 2024 | 30,40 | 30,48 | 30,14 | 30,24 | 30,24 | 5.323.121 |
| 08 abr 2024 | 30,60 | 30,61 | 30,08 | 30,10 | 30,10 | 4.724.240 |
| 05 abr 2024 | 30,48 | 30,79 | 30,45 | 30,60 | 30,60 | 6.646.309 |
| 04 abr 2024 | 30,50 | 30,59 | 30,19 | 30,54 | 30,54 | 6.692.151 |
| 03 abr 2024 | 30,50 | 30,77 | 30,43 | 30,51 | 30,51 | 4.283.378 |
| 02 abr 2024 | 30,59 | 30,85 | 30,37 | 30,50 | 30,50 | 5.352.042 |
| 28 mar 2024 | 30,54 | 30,58 | 30,33 | 30,50 | 30,50 | 4.414.034 |
| 27 mar 2024 | 30,19 | 30,44 | 30,16 | 30,31 | 30,31 | 3.147.091 |
| 26 mar 2024 | 30,21 | 30,69 | 30,15 | 30,37 | 30,37 | 4.413.640 |
| 25 mar 2024 | 29,95 | 30,13 | 29,79 | 30,08 | 30,08 | 2.950.973 |
| 22 mar 2024 | 30,11 | 30,14 | 29,63 | 29,73 | 29,73 | 4.607.356 |
| 21 mar 2024 | 30,49 | 30,58 | 30,09 | 30,26 | 30,26 | 5.353.293 |
| 20 mar 2024 | 30,46 | 30,64 | 30,23 | 30,33 | 30,33 | 4.528.395 |
| 19 mar 2024 | 29,66 | 30,25 | 29,66 | 30,25 | 30,25 | 5.395.279 |
| 18 mar 2024 | 29,69 | 29,83 | 29,51 | 29,56 | 29,56 | 2.477.101 |
| 15 mar 2024 | 29,30 | 29,92 | 28,95 | 29,86 | 29,86 | 9.375.971 |
| 14 mar 2024 | 29,05 | 29,27 | 28,91 | 29,14 | 29,14 | 4.463.256 |
| 13 mar 2024 | 29,10 | 29,11 | 28,64 | 28,89 | 28,89 | 10.679.180 |
| 12 mar 2024 | 29,30 | 29,34 | 29,09 | 29,10 | 29,10 | 5.920.882 |
| 11 mar 2024 | 29,84 | 29,87 | 29,36 | 29,44 | 29,44 | 5.264.936 |
| 08 mar 2024 | 29,72 | 30,44 | 29,58 | 30,21 | 30,21 | 7.122.029 |
| 07 mar 2024 | 29,60 | 29,85 | 29,56 | 29,71 | 29,71 | 6.133.769 |
| 07 mar 2024 | 0.9168 Dividendo | |||||
| 06 mar 2024 | 30,18 | 30,57 | 30,11 | 30,52 | 29,60 | 4.716.439 |
| 05 mar 2024 | 30,55 | 30,67 | 30,26 | 30,27 | 29,36 | 3.937.099 |
| 04 mar 2024 | 30,99 | 31,01 | 30,48 | 30,52 | 29,60 | 4.277.330 |
| 01 mar 2024 | 30,53 | 30,85 | 30,53 | 30,85 | 29,92 | 3.908.326 |
| 29 feb 2024 | 30,20 | 30,44 | 30,00 | 30,36 | 29,45 | 8.988.264 |
| 28 feb 2024 | 30,40 | 30,43 | 29,97 | 30,17 | 29,26 | 5.740.746 |
| 27 feb 2024 | 30,08 | 30,49 | 30,00 | 30,28 | 29,37 | 5.209.433 |
| 26 feb 2024 | 30,25 | 30,30 | 29,92 | 30,00 | 29,10 | 4.087.702 |
| 23 feb 2024 | 30,12 | 30,75 | 29,98 | 30,51 | 29,59 | 5.294.088 |
| 22 feb 2024 | 30,35 | 30,54 | 30,23 | 30,50 | 29,58 | 4.140.687 |
| 21 feb 2024 | 30,00 | 30,28 | 29,77 | 30,25 | 29,34 | 6.253.928 |
| 20 feb 2024 | 30,29 | 30,30 | 29,97 | 30,19 | 29,28 | 7.145.135 |
| 19 feb 2024 | 30,70 | 30,80 | 30,51 | 30,53 | 29,61 | 4.227.039 |
| 16 feb 2024 | 30,65 | 30,99 | 30,52 | 30,70 | 29,78 | 6.007.795 |
| 15 feb 2024 | 30,81 | 30,93 | 30,24 | 30,24 | 29,33 | 7.857.034 |
| 14 feb 2024 | 30,65 | 31,20 | 30,52 | 31,18 | 30,24 | 4.773.951 |
| 13 feb 2024 | 31,33 | 31,36 | 30,72 | 31,13 | 30,19 | 5.148.603 |
| 12 feb 2024 | 31,55 | 31,55 | 31,04 | 31,17 | 30,23 | 5.116.237 |
| 09 feb 2024 | 32,45 | 32,49 | 31,85 | 31,86 | 30,90 | 8.565.110 |
| 08 feb 2024 | 32,43 | 32,47 | 31,93 | 32,33 | 31,36 | 5.764.711 |
| 07 feb 2024 | 32,52 | 33,08 | 32,41 | 32,46 | 31,48 | 6.577.735 |
| 06 feb 2024 | 31,95 | 32,41 | 31,85 | 32,29 | 31,32 | 3.885.672 |
| 05 feb 2024 | 32,08 | 32,39 | 31,93 | 32,04 | 31,08 | 3.142.058 |
| 02 feb 2024 | 32,15 | 32,45 | 32,01 | 32,45 | 31,48 | 3.820.917 |
| 01 feb 2024 | 32,07 | 32,27 | 31,90 | 32,25 | 31,28 | 3.547.029 |
| 31 ene 2024 | 32,11 | 32,51 | 31,97 | 32,41 | 31,44 | 6.039.437 |
| 30 ene 2024 | 31,60 | 31,92 | 31,58 | 31,87 | 30,91 | 3.406.823 |
| 29 ene 2024 | 31,45 | 32,00 | 31,37 | 31,91 | 30,95 | 5.947.681 |
| 25 ene 2024 | 31,20 | 31,22 | 30,93 | 31,18 | 30,24 | 3.899.116 |
| 24 ene 2024 | 31,15 | 31,36 | 30,82 | 30,97 | 30,04 | 4.081.863 |
| 23 ene 2024 | 31,09 | 31,26 | 30,89 | 31,09 | 30,16 | 2.939.953 |
| 22 ene 2024 | 30,75 | 31,16 | 30,64 | 31,14 | 30,20 | 2.901.989 |
| 19 ene 2024 | 30,81 | 30,98 | 30,76 | 30,91 | 29,98 | 3.976.318 |
| 18 ene 2024 | 30,29 | 30,56 | 30,29 | 30,41 | 29,50 | 3.980.367 |
| 17 ene 2024 | 31,00 | 31,06 | 30,56 | 30,71 | 29,79 | 4.370.142 |
| 16 ene 2024 | 31,43 | 31,48 | 31,04 | 31,13 | 30,19 | 3.858.126 |
| 15 ene 2024 | 31,40 | 31,52 | 31,22 | 31,51 | 30,57 | 624.190 |
| 12 ene 2024 | 30,99 | 31,51 | 30,99 | 31,29 | 30,35 | 3.950.045 |
| 11 ene 2024 | 31,05 | 31,17 | 30,71 | 31,15 | 30,21 | 2.831.879 |
| 10 ene 2024 | 31,12 | 31,19 | 30,82 | 30,88 | 29,95 | 2.877.862 |
| 09 ene 2024 | 31,25 | 31,34 | 31,02 | 31,10 | 30,17 | 3.840.138 |
| 08 ene 2024 | 31,58 | 31,69 | 31,11 | 31,23 | 30,29 | 2.796.094 |
| 05 ene 2024 | 31,50 | 31,57 | 31,33 | 31,34 | 30,40 | 2.581.326 |
| 04 ene 2024 | 31,61 | 31,68 | 31,37 | 31,57 | 30,62 | 3.950.395 |
| 03 ene 2024 | 31,44 | 31,45 | 31,15 | 31,15 | 30,21 | 2.929.640 |
| 02 ene 2024 | 31,06 | 31,53 | 31,05 | 31,45 | 30,51 | 2.746.481 |
| 29 dic 2023 | 31,25 | 31,29 | 31,05 | 31,06 | 30,13 | 3.249.823 |
| 28 dic 2023 | 31,35 | 31,45 | 31,22 | 31,40 | 30,46 | 2.632.177 |
| 27 dic 2023 | 31,55 | 31,63 | 31,22 | 31,25 | 30,31 | 2.611.118 |
| 22 dic 2023 | 30,95 | 31,18 | 30,91 | 31,05 | 30,12 | 4.391.279 |
| 21 dic 2023 | 31,25 | 31,30 | 30,84 | 30,89 | 29,96 | 6.274.308 |
| 20 dic 2023 | 31,16 | 31,49 | 31,10 | 31,20 | 30,26 | 5.407.538 |
| 19 dic 2023 | 30,72 | 31,03 | 30,58 | 31,01 | 30,08 | 3.996.487 |
| 18 dic 2023 | 30,48 | 30,74 | 30,39 | 30,49 | 29,57 | 4.730.859 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.