Mercados españoles cerrados

Weis Markets, Inc. (WMK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
66,43-0,20 (-0,29%)
A partir del 01:48PM EDT. Mercado abierto.
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202466,6166,8765,8366,4366,4313.245
21 may 202465,8366,7265,4866,6366,6368.600
20 may 202468,1368,1765,5565,7465,7499.000
17 may 202468,6368,8668,0168,5368,5356.700
16 may 202468,7269,3268,2968,7368,7382.100
15 may 202469,1069,1067,8968,5268,52134.100
14 may 202466,8169,0066,8168,9168,91150.300
13 may 202465,7267,3365,6665,6665,6691.000
10 may 202465,5565,5564,6765,0965,09107.800
10 may 20240.34 Dividendo
09 may 202464,0565,9163,4565,8565,5194.500
08 may 202462,7664,0862,7663,6663,3377.100
07 may 202463,7864,4563,1363,1362,8098.100
06 may 202463,0763,4362,8763,4163,0845.700
03 may 202463,9363,9362,9463,1762,8466.300
02 may 202463,1664,0163,1663,8563,5266.800
01 may 202463,1363,7262,5062,9962,66100.000
30 abr 202463,5763,9463,1363,1362,8063.000
29 abr 202463,5164,2563,3863,5863,25148.700
26 abr 202463,9364,5063,6663,6663,3347.600
25 abr 202463,9864,5163,4863,6763,3492.400
24 abr 202462,5164,4862,5064,3464,0191.500
23 abr 202462,4663,1062,4662,8962,5791.900
22 abr 202464,2364,2362,5062,5862,26203.400
19 abr 202462,6364,6162,4664,4964,1667.700
18 abr 202462,4063,3062,4062,6662,3472.400
17 abr 202462,5463,3762,2862,6762,35110.000
16 abr 202461,4562,6660,9162,1561,83128.900
15 abr 202461,5962,3561,4661,6961,3781.900
12 abr 202462,0162,0160,9261,6061,2882.000
11 abr 202462,0362,2561,5962,1561,8351.800
10 abr 202461,1561,7960,3961,7661,4497.600
09 abr 202462,0662,2461,4962,0361,7170.600
08 abr 202462,3362,6261,9161,9861,6672.200
05 abr 202462,5762,6161,9462,3862,0690.600
04 abr 202463,0163,2462,1062,7062,3886.500
03 abr 202463,0463,1262,2962,6662,3494.600
02 abr 202463,6263,9462,8963,3062,9759.500
01 abr 202464,8264,8263,4963,8663,5371.000
28 mar 202463,9264,6963,8864,4064,07106.200
27 mar 202463,5364,0563,1763,9163,5875.700
26 mar 202463,4563,9563,0263,1962,8652.500
25 mar 202464,2764,2763,1063,1762,8457.000
22 mar 202464,4064,6463,9063,9263,5958.800
21 mar 202464,1764,4463,5164,2463,9189.600
20 mar 202462,2364,2262,0163,8263,4978.600
19 mar 202463,5863,9462,6562,6762,3586.300
18 mar 202463,9164,4863,3863,5263,19111.100
15 mar 202463,0164,5263,0164,4564,12242.000
14 mar 202464,4464,4462,8363,2862,9595.500
13 mar 202464,4664,7763,8864,6064,2795.100
12 mar 202464,8265,0964,4964,4964,1683.900
11 mar 202465,6666,0064,7665,0864,7491.800
08 mar 202465,7866,0865,2165,8865,5486.200
07 mar 202465,7166,2865,2665,4465,1077.500
06 mar 202465,0066,0364,8265,1764,83104.800
05 mar 202465,5967,5364,9965,0564,71143.800
04 mar 202464,1966,4464,1965,3865,04107.700
01 mar 202464,5366,2163,8364,2463,91180.500
29 feb 202461,7865,7061,7864,9464,60301.200
28 feb 202460,0762,1559,7061,4161,09222.600
27 feb 202460,8660,8859,9560,0659,75102.900
26 feb 202461,2461,4360,4260,5060,1989.400
23 feb 202460,4061,6360,1761,4361,1157.100
22 feb 202461,0761,3459,5860,3160,00111.200
21 feb 202461,9961,9961,1961,5961,2756.300
20 feb 202461,9663,0461,6261,8261,5089.300
16 feb 202461,6762,5161,2362,0161,6985.800
15 feb 202460,8061,8260,8061,7161,39104.100
15 feb 20240.34 Dividendo
14 feb 202460,1460,9359,3560,8860,23123.100
13 feb 202460,6360,6559,1959,4158,77184.900
12 feb 202459,4361,8359,4361,4060,74105.000
09 feb 202460,8060,9559,3859,6959,05136.300
08 feb 202459,7160,8359,7160,7860,1383.300
07 feb 202460,0660,3859,7259,8459,2080.300
06 feb 202459,4260,1759,1260,0859,44102.300
05 feb 202459,5759,8658,8759,4058,76106.500
02 feb 202459,5760,7159,4760,0359,3991.700
01 feb 202460,7860,8259,3659,9859,34110.500
31 ene 202461,2162,1460,2860,7560,10123.800
30 ene 202460,7561,4960,2061,2660,6048.100
29 ene 202461,8161,8160,6561,0760,42121.000
26 ene 202462,3762,5060,9161,4760,8165.600
25 ene 202461,7162,1260,9262,1261,4570.800
24 ene 202461,0561,3260,7360,9760,3257.600
23 ene 202461,8661,8960,3360,4759,8287.100
22 ene 202460,6461,5160,4061,5060,8470.400
19 ene 202460,1560,2959,0560,1259,48110.700
18 ene 202460,5760,9059,6560,0059,3678.700
17 ene 202459,1660,4158,9060,3559,70129.700
16 ene 202462,0162,3259,5159,5758,93137.800
12 ene 202463,1963,1961,7461,9861,3282.300
11 ene 202462,8562,8562,1462,3761,7092.500
10 ene 202463,6263,9162,7763,1562,4769.100
09 ene 202464,7264,7562,9064,0663,3784.500
08 ene 202465,5065,5064,4964,9964,29150.100
05 ene 202465,9766,6365,0165,0764,37107.900
04 ene 202467,0867,0864,7066,3365,6294.800
03 ene 202465,9368,2265,3066,8166,09153.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...