Mercados españoles cerrados en 5 hrs 16 min

Woodside Energy Group Ltd (WDS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,09-0,56 (-3,00%)
Al cierre: 04:00PM EDT
18,50 +0,41 (+2,27%)
Antes de la apertura: 06:10AM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202418,4218,4317,9918,0918,09744.300
21 may 202418,6518,8118,6118,6518,65613.700
20 may 202418,7318,8618,6618,7518,75759.200
17 may 202418,4018,5218,3318,4818,48681.700
16 may 202418,5218,6118,4918,5318,53440.500
15 may 202418,3918,6518,2418,6418,64594.500
14 may 202418,5218,5918,4518,5718,57601.300
13 may 202418,7918,8118,5018,5918,591.323.600
10 may 202418,8818,8918,6518,7118,711.307.200
09 may 202418,4018,6218,4018,5818,581.013.300
08 may 202418,1718,3818,1018,3518,35780.600
07 may 202418,2318,3418,2118,2418,24784.800
06 may 202418,0618,2718,0618,1518,151.057.400
03 may 202417,9218,0817,8317,9817,98710.800
02 may 202417,5717,7917,5217,7117,71992.600
01 may 202417,6517,7217,3717,4717,47872.800
30 abr 202418,3518,3517,8017,8117,811.091.000
29 abr 202418,4318,4918,3518,4718,47908.900
26 abr 202418,3718,4218,2618,3518,35773.900
25 abr 202418,2018,4518,1218,4218,421.163.000
24 abr 202418,4218,4818,2318,2418,241.092.100
23 abr 202418,4118,5718,2818,4618,46957.600
22 abr 202418,4818,5018,1918,4218,421.860.600
19 abr 202418,7418,9818,7018,7618,761.024.200
18 abr 202418,8618,9018,6518,7618,76804.700
17 abr 202419,0019,1618,7918,8618,86789.900
16 abr 202419,0819,0918,8419,0019,001.339.500
15 abr 202419,4519,5719,2319,2519,25760.600
12 abr 202419,7619,8819,3519,3519,35556.000
11 abr 202420,0020,1019,6619,8419,841.254.500
10 abr 202419,6219,6519,3219,4819,48809.700
09 abr 202419,9120,0519,7419,8819,88712.000
08 abr 202420,1320,2219,9520,1420,141.329.200
05 abr 202420,1720,3020,0120,2420,24446.400
04 abr 202419,9820,2119,9820,0720,07937.300
03 abr 202419,9220,0819,8919,9219,921.094.600
02 abr 202419,8219,9219,7319,8919,89839.500
01 abr 202419,9720,0519,7919,9919,991.165.900
28 mar 202420,0220,1019,9319,9719,97998.700
27 mar 202419,7120,0019,6819,9919,99627.400
26 mar 202419,8319,8719,6719,6919,69676.100
25 mar 202419,5219,7219,5219,7019,70728.800
22 mar 202419,5719,5719,3419,3519,35464.000
21 mar 202419,8719,9119,7719,7819,78667.700
20 mar 202419,7219,9519,5919,9119,91771.800
19 mar 202419,6119,8019,6119,7919,79818.000
18 mar 202419,2719,3919,2219,3719,37834.200
15 mar 202419,3519,6319,3419,4819,48873.200
14 mar 202419,2819,3019,1119,1919,19577.800
13 mar 202419,1419,3219,1319,2819,28709.900
12 mar 202419,2219,2619,0619,1519,15834.200
11 mar 202419,2919,4619,2219,4519,451.203.600
08 mar 202419,8619,9419,5819,7219,721.501.100
07 mar 202419,5519,6819,3819,4619,461.500.600
07 mar 20240.6 Dividendo
06 mar 202419,9820,1519,9720,0619,46815.900
05 mar 202419,6819,8219,6019,6519,061.057.100
04 mar 202419,7719,9719,7319,7519,161.200.100
01 mar 202420,0320,2419,9820,1719,571.095.800
29 feb 202419,7119,8619,6519,7219,131.330.500
28 feb 202419,7119,7119,3019,3518,77935.100
27 feb 202419,8419,9919,8119,9919,39853.500
26 feb 202419,6619,8719,5719,7319,141.030.600
23 feb 202419,8519,9119,7019,7619,17757.900
22 feb 202419,9820,1619,9220,0419,441.053.900
21 feb 202419,6920,0219,6619,9819,38984.900
20 feb 202419,8419,8419,5619,6019,011.009.400
16 feb 202419,9620,1219,9120,0219,421.361.800
15 feb 202419,8220,2119,7820,2119,611.366.900
14 feb 202420,2520,3119,9020,0719,471.434.000
13 feb 202420,2420,2419,7619,8519,26910.500
12 feb 202420,3520,5720,2920,5319,92776.600
09 feb 202420,7120,8020,4520,5619,95707.800
08 feb 202420,8921,2320,8921,1820,55659.800
07 feb 202421,2421,2920,9821,1920,56732.700
06 feb 202421,0421,3820,9921,2320,60958.900
05 feb 202420,6620,7520,4220,7220,101.155.300
02 feb 202421,0021,0220,7120,7920,171.174.900
01 feb 202421,0321,1120,7120,9220,291.164.600
31 ene 202421,2421,3520,8220,8820,26978.500
30 ene 202420,8621,3420,8121,2820,641.729.500
29 ene 202420,8420,9520,6420,9220,291.112.900
26 ene 202420,7020,7320,4520,6720,05659.800
25 ene 202420,5720,7020,4220,6620,04583.600
24 ene 202420,7020,7520,3620,3819,77962.000
23 ene 202420,3420,5120,2920,5119,90648.900
22 ene 202420,3620,5720,3020,4319,82995.000
19 ene 202420,1620,3120,1420,3119,70905.600
18 ene 202420,1520,2519,9820,2219,62821.700
17 ene 202420,0820,2019,9120,1919,59721.700
16 ene 202420,6820,7620,3420,3619,75864.700
12 ene 202421,1621,2820,9120,9420,31578.800
11 ene 202420,8620,8920,6820,7920,171.035.400
10 ene 202420,8720,8720,5320,6420,02591.500
09 ene 202421,0121,0220,7320,7920,17647.400
08 ene 202420,7821,1420,6421,0520,421.159.500
05 ene 202421,0921,3221,0121,1620,53623.800
04 ene 202421,2221,3021,0321,0920,46848.200
03 ene 202421,1121,5221,0021,4720,83740.900
02 ene 202421,2621,4021,1321,2120,581.386.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...