Mercados españoles cerrados en 3 hrs 51 min

West Fraser Timber Co. Ltd. (WFG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,79+2,39 (+3,09%)
Al cierre: 04:00PM EDT
79,80 +0,01 (+0,02%)
Después del cierre: 05:47PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202477,1979,8077,1979,7979,79188.000
07 may 202478,0678,6077,1377,4077,40137.500
06 may 202479,1879,1877,3078,2378,23155.700
03 may 202479,1979,4678,2978,3478,34187.500
02 may 202477,9878,5677,4478,3678,36109.800
01 may 202476,7378,6676,1877,0277,02167.900
30 abr 202476,0177,0575,4776,5676,56234.400
29 abr 202479,0079,3676,2276,7776,77257.900
26 abr 202479,3379,5478,4678,6778,67156.400
25 abr 202477,7079,2076,1578,8978,89277.200
24 abr 202482,0582,0577,9478,6578,65269.600
23 abr 202478,4279,5578,1778,6178,61221.000
22 abr 202477,3578,9177,1278,4278,42198.800
19 abr 202478,0879,0376,7677,3777,37218.400
18 abr 202478,1478,9777,4678,2478,24189.800
17 abr 202478,4779,1477,9878,0078,00162.300
16 abr 202477,6078,9176,1577,9377,93211.700
15 abr 202479,0879,9877,5778,5278,52175.200
12 abr 202481,5281,5278,7179,1379,13201.200
11 abr 202481,0681,9579,3881,7081,70175.500
10 abr 202481,5582,6380,6480,7580,75276.000
09 abr 202479,6184,1279,6183,5283,52157.100
08 abr 202481,8581,8580,5781,3481,34144.000
05 abr 202481,9682,6180,3781,4081,40259.500
04 abr 202483,1984,9181,9082,5182,51211.600
03 abr 202484,8185,4182,6582,8082,80390.300
02 abr 202485,3185,8484,4084,8684,86160.900
01 abr 202486,7186,7184,2886,2786,27124.000
28 mar 202486,5187,1685,0886,4386,43156.300
27 mar 202487,6188,0086,3286,7986,79134.400
26 mar 202487,6688,5087,3087,3087,3086.500
25 mar 202487,5089,5787,2487,6887,68159.000
22 mar 202486,1287,4085,0187,2687,26143.500
21 mar 202485,6686,6985,4086,2486,24107.100
20 mar 202481,6586,1981,6585,2885,28130.400
19 mar 202479,1282,0578,9981,8781,87159.300
18 mar 202481,4481,4479,4379,4379,43124.100
15 mar 202480,8381,8280,2781,1481,14141.900
14 mar 202482,1883,1380,4580,7680,76106.100
14 mar 20240.3 Dividendo
13 mar 202481,8683,5781,8683,1682,86110.200
12 mar 202482,8182,9881,3781,4181,1298.500
11 mar 202480,5383,8080,5383,4183,11133.600
08 mar 202480,7482,2380,2981,1480,85101.100
07 mar 202481,6583,0080,2680,3780,0891.100
06 mar 202482,0282,2980,7681,6581,36124.100
05 mar 202483,0084,2980,6380,9880,69127.700
04 mar 202481,5283,8780,8783,6483,34132.900
01 mar 202480,4481,8179,1581,6381,34111.300
29 feb 202480,9381,0279,7680,5080,21140.500
28 feb 202479,3681,5178,3080,4780,18185.100
27 feb 202476,5179,1675,9979,1478,85154.200
26 feb 202476,9276,9274,6776,0275,75189.000
23 feb 202478,1878,1875,7277,0476,76156.500
22 feb 202479,1879,6477,5978,2277,94170.600
21 feb 202478,6381,0378,1278,8678,58177.800
20 feb 202478,6279,1076,9678,6178,33139.200
16 feb 202479,3681,2779,1179,6979,40153.500
15 feb 202477,5081,6676,3880,6180,32216.400
14 feb 202477,9878,9377,1478,7078,42235.500
13 feb 202476,7978,3276,3676,8376,55124.700
12 feb 202478,6880,3678,2578,8478,56334.300
09 feb 202477,3078,2975,9978,2777,99196.500
08 feb 202476,5278,2175,9177,3677,08155.500
07 feb 202477,4377,4376,3276,7876,5080.900
06 feb 202477,4477,6476,7777,1576,87109.100
05 feb 202478,0878,3576,8277,7077,4292.000
02 feb 202479,5179,6078,5278,8778,5981.500
01 feb 202479,7080,9979,5980,7680,4788.600
31 ene 202481,2181,4479,5179,5279,2362.300
30 ene 202480,6782,2980,6781,3781,0861.500
29 ene 202480,4482,2279,9681,7681,4773.500
26 ene 202481,5881,5880,1581,0380,7476.600
25 ene 202480,8081,6680,3781,5281,2373.400
24 ene 202482,1582,7780,0780,1379,8475.500
23 ene 202483,1183,2780,7681,0780,7886.500
22 ene 202483,2683,3182,3082,9882,6867.400
19 ene 202482,2982,9579,8882,8782,57234.300
18 ene 202483,2683,3380,6581,8681,5665.600
17 ene 202483,4983,6381,4882,0781,77133.100
16 ene 202486,4786,7584,7485,1084,7985.400
12 ene 202487,2487,3684,9185,8685,5584.300
11 ene 202486,4686,6384,9886,2385,9287.400
10 ene 202485,8886,3484,8885,4785,16104.600
09 ene 202485,7687,6385,7686,3486,03121.300
08 ene 202484,8887,1884,7387,0086,6980.800
05 ene 202483,5985,5282,8385,3585,0480.000
04 ene 202483,3683,8082,6683,4983,1990.700
03 ene 202483,3884,2482,5683,5483,24100.500
02 ene 202484,8686,3984,0184,5484,2496.100
29 dic 202385,2986,4885,2985,5885,2777.700
28 dic 202385,6086,4285,4885,9685,6563.100
28 dic 20230.3 Dividendo
27 dic 202387,4787,9986,0186,2485,6393.600
26 dic 202385,8087,5385,8086,7686,15101.000
22 dic 202384,9385,9184,1685,6385,0288.900
21 dic 202384,3785,8084,3084,9584,35132.800
20 dic 202385,2286,3783,7083,8083,21151.100
19 dic 202377,3085,2777,3085,0884,48360.700
18 dic 202377,7977,9076,6176,9376,39131.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...