Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.925,44 -158,00 (-0,26%)
Weyerhaeuser Company (WHC.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:02AM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 20 jun 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 19 jun 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
| 18 jun 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
| 17 jun 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
| 14 jun 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
| 13 jun 2024 | 27,04 | 27,06 | 27,04 | 27,06 | 27,06 | 20 |
| 12 jun 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 11 jun 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 10 jun 2024 | 27,21 | 27,21 | 27,00 | 27,00 | 27,00 | 10 |
| 07 jun 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
| 06 jun 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 05 jun 2024 | 27,10 | 27,10 | 26,93 | 27,09 | 27,09 | 900 |
| 04 jun 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
| 03 jun 2024 | 27,64 | 27,64 | 27,27 | 27,27 | 27,27 | 3500 |
| 31 may 2024 | 27,23 | 27,23 | 27,16 | 27,16 | 27,16 | 250 |
| 31 may 2024 | 0.2 Dividendo | |||||
| 30 may 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,73 | - |
| 29 may 2024 | 27,29 | 27,36 | 27,29 | 27,36 | 27,16 | 20 |
| 28 may 2024 | 27,71 | 27,71 | 27,64 | 27,64 | 27,43 | 32 |
| 27 may 2024 | 27,74 | 27,78 | 27,74 | 27,78 | 27,57 | 800 |
| 24 may 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,59 | 100 |
| 23 may 2024 | 28,37 | 28,37 | 28,00 | 28,00 | 27,79 | 50 |
| 22 may 2024 | 28,56 | 28,57 | 28,56 | 28,56 | 28,35 | 510 |
| 21 may 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,17 | - |
| 20 may 2024 | 28,58 | 28,58 | 28,50 | 28,50 | 28,29 | 350 |
| 17 may 2024 | 28,61 | 28,66 | 28,61 | 28,66 | 28,45 | 300 |
| 16 may 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,55 | - |
| 15 may 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,53 | - |
| 14 may 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,65 | - |
| 13 may 2024 | 28,68 | 28,68 | 28,66 | 28,66 | 28,45 | 500 |
| 10 may 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,66 | - |
| 09 may 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,28 | - |
| 08 may 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,46 | - |
| 07 may 2024 | 28,80 | 28,99 | 28,80 | 28,99 | 28,77 | 40 |
| 06 may 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,62 | - |
| 03 may 2024 | 28,90 | 29,10 | 28,90 | 29,10 | 28,88 | 17 |
| 02 may 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 27,98 | - |
| 30 abr 2024 | 29,04 | 29,12 | 28,80 | 28,80 | 28,59 | 240 |
| 29 abr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,70 | 150 |
| 26 abr 2024 | 29,42 | 29,42 | 29,34 | 29,34 | 29,12 | 40 |
| 25 abr 2024 | 29,25 | 29,30 | 29,25 | 29,30 | 29,08 | 375 |
| 24 abr 2024 | 29,62 | 29,64 | 29,62 | 29,64 | 29,42 | 17 |
| 23 abr 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,23 | - |
| 22 abr 2024 | 29,50 | 29,58 | 29,50 | 29,58 | 29,36 | 300 |
| 19 abr 2024 | 29,27 | 29,48 | 29,27 | 29,48 | 29,26 | 100 |
| 18 abr 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,27 | 150 |
| 17 abr 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 29,85 | - |
| 16 abr 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,44 | - |
| 15 abr 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 30,99 | - |
| 12 abr 2024 | 31,37 | 31,40 | 31,10 | 31,40 | 31,17 | 1650 |
| 11 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,97 | - |
| 10 abr 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,97 | - |
| 09 abr 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,38 | - |
| 08 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,76 | 15 |
| 05 abr 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,69 | - |
| 04 abr 2024 | 32,18 | 32,20 | 32,18 | 32,20 | 31,96 | 1250 |
| 03 abr 2024 | 32,79 | 32,79 | 32,49 | 32,49 | 32,25 | 8 |
| 02 abr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 32,81 | - |
| 28 mar 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 32,86 | - |
| 27 mar 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,52 | - |
| 26 mar 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,44 | - |
| 25 mar 2024 | 32,81 | 32,86 | 32,81 | 32,84 | 32,60 | 83 |
| 22 mar 2024 | 32,71 | 33,00 | 32,30 | 33,00 | 32,75 | 351 |
| 21 mar 2024 | 32,30 | 32,37 | 32,30 | 32,37 | 32,13 | 30 |
| 20 mar 2024 | 31,71 | 32,22 | 31,71 | 32,22 | 31,98 | 50 |
| 19 mar 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,14 | - |
| 18 mar 2024 | 31,50 | 31,53 | 31,40 | 31,53 | 31,30 | 2039 |
| 15 mar 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,16 | - |
| 14 mar 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,32 | - |
| 13 mar 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,25 | - |
| 12 mar 2024 | 32,07 | 32,07 | 31,50 | 31,50 | 31,27 | 50 |
| 11 mar 2024 | 31,74 | 31,95 | 31,73 | 31,95 | 31,71 | 80 |
| 08 mar 2024 | 31,31 | 31,45 | 31,31 | 31,45 | 31,22 | 375 |
| 07 mar 2024 | 31,56 | 31,56 | 31,55 | 31,55 | 31,32 | 40 |
| 07 mar 2024 | 0.2 Dividendo | |||||
| 06 mar 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,21 | - |
| 05 mar 2024 | 32,45 | 32,57 | 32,30 | 32,30 | 31,86 | 147 |
| 04 mar 2024 | 32,09 | 32,23 | 32,09 | 32,23 | 31,79 | 30 |
| 01 mar 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,33 | - |
| 29 feb 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,07 | - |
| 28 feb 2024 | 30,30 | 31,46 | 30,30 | 31,46 | 31,03 | 66 |
| 27 feb 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 29,68 | - |
| 26 feb 2024 | 30,72 | 30,72 | 30,69 | 30,69 | 30,27 | 265 |
| 23 feb 2024 | 31,06 | 31,14 | 31,06 | 31,14 | 30,71 | 25 |
| 22 feb 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,27 | - |
| 21 feb 2024 | 30,48 | 30,48 | 30,45 | 30,45 | 30,03 | 2 |
| 20 feb 2024 | 30,49 | 30,49 | 30,40 | 30,40 | 29,98 | 80 |
| 19 feb 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,11 | - |
| 16 feb 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,53 | - |
| 15 feb 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,31 | - |
| 15 feb 2024 | 0.14 Dividendo | |||||
| 14 feb 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,03 | - |
| 13 feb 2024 | 31,02 | 31,02 | 30,98 | 30,98 | 30,42 | 800 |
| 12 feb 2024 | 30,77 | 30,79 | 30,77 | 30,79 | 30,23 | 50 |
| 09 feb 2024 | 30,53 | 30,70 | 30,53 | 30,70 | 30,14 | 41 |
| 08 feb 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 29,84 | - |
| 07 feb 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 29,86 | - |
| 06 feb 2024 | 30,03 | 30,48 | 30,03 | 30,48 | 29,92 | 530 |
| 05 feb 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 29,86 | 55 |
| *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.