Mercados españoles abiertos en 7 hrs 53 min
S&P 500
5.567,19 +30,17 (+0,54%) Nasdaq
18.352,76 +164,46 (+0,90%) NIKKEI 225
40.912,37 -1,23 (-0,00%) Dólar/Euro
1,0828 -0,0015 (-0,14%) Petróleo Brent
86,88 +0,34 (+0,39%) Bitcoin EUR
52.077,86 -1.635,11 (-3,04%)
Westpac Banking Corporation (WEBNF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:05PM EDT
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | 300 |
| 03 jul 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | 1000 |
| 02 jul 2024 | 17,51 | 18,10 | 17,51 | 18,10 | 18,10 | 1300 |
| 01 jul 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | 200 |
| 28 jun 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 27 jun 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 500 |
| 26 jun 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 25 jun 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 24 jun 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | 1100 |
| 21 jun 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | 200 |
| 20 jun 2024 | 18,00 | 18,25 | 17,58 | 18,25 | 18,25 | 7700 |
| 18 jun 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | 5300 |
| 17 jun 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
| 14 jun 2024 | 17,70 | 17,77 | 17,70 | 17,77 | 17,77 | 400 |
| 13 jun 2024 | 17,70 | 17,74 | 17,70 | 17,70 | 17,70 | 4500 |
| 12 jun 2024 | 17,72 | 17,85 | 17,72 | 17,84 | 17,84 | 7400 |
| 11 jun 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | 200 |
| 10 jun 2024 | 17,13 | 17,40 | 17,13 | 17,40 | 17,40 | 700 |
| 07 jun 2024 | 17,65 | 17,65 | 17,50 | 17,50 | 17,50 | 500 |
| 06 jun 2024 | 17,79 | 17,80 | 17,52 | 17,52 | 17,52 | 3400 |
| 05 jun 2024 | 18,15 | 18,15 | 17,28 | 17,85 | 17,85 | 2900 |
| 04 jun 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | 100 |
| 03 jun 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | 600 |
| 31 may 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | 200 |
| 30 may 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | 1700 |
| 29 may 2024 | 16,67 | 17,00 | 16,67 | 16,98 | 16,98 | 2400 |
| 28 may 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | 3400 |
| 24 may 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 23 may 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | 700 |
| 22 may 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | 300 |
| 21 may 2024 | 18,02 | 18,02 | 17,69 | 17,69 | 17,69 | 2200 |
| 20 may 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | 100 |
| 17 may 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 16 may 2024 | 17,26 | 17,39 | 17,26 | 17,39 | 17,39 | 2000 |
| 15 may 2024 | 17,36 | 17,55 | 17,00 | 17,55 | 17,55 | 11.200 |
| 14 may 2024 | 17,85 | 17,85 | 17,36 | 17,36 | 17,36 | 300 |
| 13 may 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | 800 |
| 10 may 2024 | 17,11 | 17,38 | 17,11 | 17,38 | 17,38 | 2200 |
| 09 may 2024 | 17,50 | 17,51 | 17,50 | 17,51 | 17,51 | 1800 |
| 09 may 2024 | 0.846 Dividendo | |||||
| 08 may 2024 | 18,15 | 18,20 | 18,15 | 18,20 | 17,35 | 2600 |
| 07 may 2024 | 17,84 | 18,30 | 17,84 | 18,18 | 17,33 | 463.100 |
| 06 may 2024 | 17,75 | 17,89 | 17,68 | 17,89 | 17,06 | 15.300 |
| 03 may 2024 | 17,20 | 17,30 | 17,05 | 17,30 | 16,50 | 1900 |
| 02 may 2024 | 16,50 | 17,03 | 16,50 | 17,03 | 16,24 | 500 |
| 01 may 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,08 | - |
| 30 abr 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,08 | 600 |
| 29 abr 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 15,99 | - |
| 26 abr 2024 | 16,47 | 16,77 | 16,47 | 16,77 | 15,99 | 1400 |
| 25 abr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 16,23 | 100 |
| 24 abr 2024 | 16,46 | 17,00 | 16,46 | 16,66 | 15,89 | 6600 |
| 23 abr 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 15,53 | - |
| 22 abr 2024 | 16,55 | 16,55 | 16,29 | 16,29 | 15,53 | 1700 |
| 19 abr 2024 | 16,22 | 16,48 | 16,00 | 16,25 | 15,49 | 2600 |
| 18 abr 2024 | 16,50 | 16,55 | 16,50 | 16,55 | 15,78 | 900 |
| 17 abr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 15,28 | 200 |
| 16 abr 2024 | 15,90 | 16,25 | 15,90 | 16,24 | 15,49 | 1900 |
| 15 abr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 16,47 | 100 |
| 12 abr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 16,47 | - |
| 11 abr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 16,47 | - |
| 10 abr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 16,47 | 200 |
| 09 abr 2024 | 17,25 | 17,41 | 17,25 | 17,41 | 16,60 | 800 |
| 08 abr 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 15,99 | 400 |
| 05 abr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,36 | 200 |
| 04 abr 2024 | 16,62 | 17,77 | 16,62 | 17,22 | 16,42 | 10.400 |
| 03 abr 2024 | 16,85 | 16,98 | 16,74 | 16,98 | 16,19 | 900 |
| 02 abr 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 16,22 | 400 |
| 01 abr 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,04 | 100 |
| 28 mar 2024 | 17,11 | 17,11 | 17,02 | 17,02 | 16,23 | 800 |
| 27 mar 2024 | 16,99 | 16,99 | 16,97 | 16,97 | 16,18 | 2600 |
| 26 mar 2024 | 16,82 | 17,22 | 16,82 | 17,16 | 16,36 | 1900 |
| 25 mar 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,13 | 1300 |
| 22 mar 2024 | 16,21 | 17,52 | 16,21 | 17,25 | 16,45 | 2000 |
| 21 mar 2024 | 17,19 | 17,52 | 17,19 | 17,52 | 16,71 | 3600 |
| 20 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 16,69 | 200 |
| 19 mar 2024 | 17,04 | 17,53 | 17,04 | 17,11 | 16,31 | 2100 |
| 18 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,21 | 400 |
| 15 mar 2024 | 17,50 | 17,99 | 17,50 | 17,99 | 17,15 | 3000 |
| 14 mar 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 16,64 | 200 |
| 13 mar 2024 | 17,60 | 18,03 | 17,60 | 18,03 | 17,19 | 6200 |
| 12 mar 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 16,86 | 200 |
| 11 mar 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,09 | 100 |
| 08 mar 2024 | 18,28 | 18,45 | 18,00 | 18,06 | 17,22 | 8800 |
| 07 mar 2024 | 17,75 | 17,90 | 17,75 | 17,90 | 17,07 | 4500 |
| 06 mar 2024 | 17,45 | 18,00 | 17,02 | 17,75 | 16,92 | 4500 |
| 05 mar 2024 | 17,20 | 17,20 | 17,03 | 17,03 | 16,24 | 1100 |
| 04 mar 2024 | 17,25 | 17,25 | 17,00 | 17,00 | 16,21 | 3200 |
| 01 mar 2024 | 16,74 | 17,26 | 16,74 | 16,94 | 16,15 | 3000 |
| 29 feb 2024 | 16,70 | 17,00 | 16,70 | 16,82 | 16,04 | 2100 |
| 28 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 15,92 | 300 |
| 27 feb 2024 | 16,96 | 17,04 | 16,79 | 16,79 | 16,01 | 5100 |
| 26 feb 2024 | 17,07 | 17,07 | 16,74 | 16,77 | 15,99 | 8700 |
| 23 feb 2024 | 16,55 | 16,96 | 16,55 | 16,60 | 15,83 | 3800 |
| 22 feb 2024 | 16,65 | 16,85 | 16,65 | 16,80 | 16,02 | 2400 |
| 21 feb 2024 | 16,74 | 17,00 | 16,74 | 17,00 | 16,21 | 2400 |
| 20 feb 2024 | 16,32 | 16,93 | 16,25 | 16,44 | 15,68 | 15.000 |
| 16 feb 2024 | 15,70 | 16,00 | 15,56 | 16,00 | 15,26 | 10.300 |
| 15 feb 2024 | 15,80 | 16,00 | 15,69 | 15,69 | 14,96 | 4300 |
| 14 feb 2024 | 15,49 | 15,65 | 15,16 | 15,16 | 14,46 | 4500 |
| 13 feb 2024 | 15,68 | 15,72 | 15,57 | 15,57 | 14,85 | 700 |
| *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.