Mercados españoles cerrados

Weyerhaeuser Co (WHC.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,23-0,02 (-0,08%)
A partir del 01:27PM CEST. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202425,2225,2325,0625,2325,23730
04 jul 202425,2525,2525,2525,2525,25-
03 jul 202425,6225,6225,6225,6225,62-
02 jul 202425,7725,7725,6225,6225,6279
01 jul 202426,5226,5226,5226,5226,52-
28 jun 202426,1926,6726,1926,6726,673
27 jun 202426,1926,1926,1926,1926,19-
26 jun 202426,5026,5026,5026,5026,50-
25 jun 202427,0427,0427,0427,0427,04-
24 jun 202427,0427,0427,0427,0427,04-
21 jun 202426,8226,8226,8226,8226,82-
20 jun 202426,9326,9326,9326,9326,93-
19 jun 202426,9326,9326,9326,9326,93-
18 jun 202427,1427,1427,1027,1027,1095
17 jun 202427,1127,1127,1127,1127,11-
14 jun 202427,1127,1127,1127,1127,11-
13 jun 202427,2327,2327,2327,2327,23-
12 jun 202427,2527,2527,2527,2527,25-
11 jun 202427,2827,2827,2827,2827,28-
10 jun 202427,2827,2827,2827,2827,28-
07 jun 202427,2827,2827,2827,2827,28-
06 jun 202427,1127,1127,1127,1127,11-
05 jun 202427,2227,2227,2227,2227,22-
04 jun 202427,2827,2827,2827,2827,28-
03 jun 202427,6627,6627,6627,6627,66-
31 may 202427,2427,2427,2427,2427,24-
31 may 20240.2 Dividendo
30 may 202427,0727,0727,0727,0726,87-
29 may 202427,4327,4327,4327,4327,23-
28 may 202427,8527,8527,8527,8527,64-
27 may 202427,9227,9227,9227,9227,71-
24 may 202427,9427,9427,9427,9427,73-
23 may 202428,5228,5228,5228,5228,31-
22 may 202428,5628,6328,5628,6328,4230
21 may 202428,5228,5228,5228,5228,31-
20 may 202428,7928,7928,7928,7928,58-
17 may 202428,7928,7928,7928,7928,58-
16 may 202428,8528,8528,8528,8528,64-
15 may 202428,8528,8528,8528,8528,64-
14 may 202428,8528,8528,8528,8528,64-
13 may 202428,8528,8528,8528,8528,64-
10 may 202428,8528,8528,8528,8528,64-
09 may 202428,6728,6728,6728,6728,46-
08 may 202428,8628,8628,8628,8628,65-
07 may 202428,9028,9528,9028,9528,7450
06 may 202428,9028,9028,9028,9028,69-
03 may 202428,9028,9028,9028,9028,69-
02 may 202428,3228,3228,3228,3228,11-
30 abr 202429,1129,1128,4728,4728,2671
29 abr 202429,1129,1129,1129,1128,89-
26 abr 202429,4529,4529,4529,4529,23-
25 abr 202429,4529,4529,4529,4529,23-
24 abr 202429,6229,6229,6229,6229,40-
23 abr 202429,5129,5129,5129,5129,29-
22 abr 202429,5129,5129,5129,5129,29-
19 abr 202429,4729,4729,4729,4729,25-
18 abr 202429,6829,6829,6829,6829,46-
17 abr 202430,1830,1830,1830,1829,96-
16 abr 202430,8130,8130,8130,8130,58-
15 abr 202431,3731,3731,3731,3731,14-
12 abr 202431,3831,3831,3831,3831,15-
11 abr 202431,3831,3831,3831,3831,15-
10 abr 202432,2032,2032,2032,2031,96-
09 abr 202431,8131,8131,8131,8131,57-
08 abr 202432,0132,0132,0132,0131,77-
05 abr 202432,1432,1432,1432,1431,90-
04 abr 202432,3732,3732,3732,3732,13-
03 abr 202432,8332,8332,8332,8332,59-
02 abr 202433,1133,1132,8332,8332,5930
28 mar 202433,1133,1133,1133,1132,87-
27 mar 202432,7932,7932,7732,7732,5350
26 mar 202432,7932,7932,7932,7932,55-
25 mar 202432,7932,7932,7932,7932,55-
22 mar 202432,7032,7032,7032,7032,46-
21 mar 202432,3032,3032,3032,3032,06-
20 mar 202431,7131,7131,7131,7131,48-
19 mar 202431,5031,5031,5031,5031,27-
18 mar 202431,5431,5431,5431,5431,31-
15 mar 202431,5431,5431,5431,5431,31-
14 mar 202431,6131,6131,6131,6131,38-
13 mar 202431,6131,6131,6131,6131,38-
12 mar 202432,0732,0732,0732,0731,83-
11 mar 202431,7431,7431,7431,7431,51-
08 mar 202431,4531,4531,4531,4531,22-
07 mar 202431,6931,6931,6931,6931,46-
07 mar 20240.2 Dividendo
06 mar 202431,7931,7931,7931,7931,36-
05 mar 202432,4532,4532,4532,4532,01-
04 mar 202432,0732,0732,0732,0731,63-
01 mar 202431,7831,7831,7831,7831,35-
29 feb 202431,5031,5031,5031,5031,07-
28 feb 202430,3030,3030,3030,3029,89-
27 feb 202430,2830,2830,2830,2829,87-
26 feb 202430,8930,8930,8930,8930,47-
23 feb 202431,0531,0531,0031,0030,5859
22 feb 202430,6830,6830,6830,6830,26-
21 feb 202430,6130,6130,6130,6130,19-
20 feb 202430,6130,6130,6130,6130,19-
19 feb 202430,7230,7230,7230,7230,30-
16 feb 202430,9930,9930,9930,9930,57-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...