Mercados españoles cerrados

George Weston Limited (WNGRF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
127,52-2,29 (-1,76%)
Al cierre: 02:22PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024127,52127,52127,52127,52127,52300
11 abr 2024129,81129,81129,81129,81129,81100
10 abr 2024130,83131,21130,64130,64130,64800
09 abr 2024132,26132,26132,26132,26132,26-
08 abr 2024132,26132,26132,26132,26132,26100
05 abr 2024135,35135,35135,35135,35135,35-
04 abr 2024135,35135,35135,35135,35135,35-
03 abr 2024135,35135,35135,35135,35135,35-
02 abr 2024135,35135,35135,35135,35135,35-
01 abr 2024135,35135,35135,35135,35135,35-
28 mar 2024135,35135,35135,35135,35135,35100
27 mar 2024133,44133,44133,44133,44133,44-
26 mar 2024133,44133,44133,44133,44133,44-
25 mar 2024133,44133,44133,44133,44133,44600
22 mar 2024133,44133,44133,44133,44133,44-
21 mar 2024133,44133,44133,44133,44133,44-
20 mar 2024133,44133,44133,44133,44133,44-
19 mar 2024133,44133,44133,44133,44133,44200
18 mar 2024133,25133,25133,25133,25133,25100
15 mar 2024133,25133,25133,25133,25133,25100
14 mar 2024133,09133,09133,09133,09133,09100
14 mar 20240.529 Dividendo
13 mar 2024136,45136,45136,45136,45135,9210.600
12 mar 2024135,80135,80135,80135,80135,27-
11 mar 2024135,80135,80135,80135,80135,2719.200
08 mar 2024135,80135,80135,80135,80135,27300
07 mar 2024130,57130,57130,57130,57130,06-
06 mar 2024130,57130,57130,57130,57130,06100
05 mar 2024130,31130,31130,31130,31129,80100
04 mar 2024130,02130,17130,01130,17129,67300
01 mar 2024134,70134,70134,70134,70134,18-
29 feb 2024134,70134,70134,70134,70134,1811.500
28 feb 2024134,70134,70134,70134,70134,18100
27 feb 2024130,00130,00130,00130,00129,50-
26 feb 2024130,00130,00130,00130,00129,50-
23 feb 2024130,00130,00130,00130,00129,50-
22 feb 2024130,00130,00130,00130,00129,50300
21 feb 2024130,00130,00130,00130,00129,50-
20 feb 2024130,01130,01130,00130,00129,50200
16 feb 2024124,99124,99124,99124,99124,51-
15 feb 2024124,99124,99124,99124,99124,51-
14 feb 2024124,99124,99124,99124,99124,51-
13 feb 2024124,99124,99124,99124,99124,51-
12 feb 2024124,99124,99124,99124,99124,51-
09 feb 2024124,99124,99124,99124,99124,51-
08 feb 2024124,99124,99124,99124,99124,51-
07 feb 2024124,99124,99124,99124,99124,51100
06 feb 2024129,50129,50129,50129,50129,00-
05 feb 2024129,50129,50129,50129,50129,00-
02 feb 2024129,50129,50129,50129,50129,00-
01 feb 2024129,50129,50129,50129,50129,00-
31 ene 2024129,50129,50129,50129,50129,00200
30 ene 2024129,14129,14129,12129,12128,62200
29 ene 2024127,63127,63127,63127,63127,1423.400
26 ene 2024127,63127,63127,63127,63127,14100
25 ene 2024127,35127,35127,35127,35126,86-
24 ene 2024127,35127,35127,35127,35126,86-
23 ene 2024127,35127,35127,35127,35126,86-
22 ene 2024127,35127,35127,35127,35126,86-
19 ene 2024127,42127,42127,35127,35126,86200
18 ene 2024125,85125,85125,85125,85125,36100
17 ene 2024126,43126,43126,43126,43125,945100
16 ene 2024126,43126,43126,43126,43125,94-
12 ene 2024126,43126,43126,43126,43125,94-
11 ene 2024125,00126,43125,00126,43125,941800
10 ene 2024123,04123,04123,04123,04122,56-
09 ene 2024123,04123,04123,04123,04122,562800
08 ene 2024121,87121,87121,87121,87121,401100
05 ene 2024121,87121,87121,87121,87121,40-
04 ene 2024121,87121,87121,87121,87121,401700
03 ene 2024122,59122,59122,59122,59122,11100
02 ene 2024120,06120,06120,06120,06119,59800
29 dic 2023120,06120,06120,06120,06119,59-
28 dic 2023120,06120,06120,06120,06119,59-
27 dic 2023120,06120,06120,06120,06119,591200
26 dic 2023120,06120,06120,06120,06119,59-
22 dic 2023120,06120,06120,06120,06119,59-
21 dic 2023120,06120,06120,06120,06119,59700
20 dic 2023118,48118,48118,48118,48118,02300
19 dic 2023118,49118,49118,48118,48118,0214.100
18 dic 2023117,50117,50117,44117,44116,985200
15 dic 2023118,42118,42118,42118,42117,96-
14 dic 2023117,91117,91117,91117,91117,4513.500
14 dic 20230.528 Dividendo
13 dic 2023118,42118,42118,42118,42117,43300
12 dic 2023118,42118,42118,42118,42117,43500
11 dic 2023118,42118,42118,42118,42117,43600
08 dic 2023119,95119,95119,95119,95118,95100
07 dic 2023118,34118,34118,34118,34117,3610.300
06 dic 2023119,48119,48119,48119,48118,49500
05 dic 2023117,75117,75117,75117,75116,773000
04 dic 2023118,41118,41118,41118,41117,43-
01 dic 2023118,41118,41118,41118,41117,43-
30 nov 2023118,41118,41118,41118,41117,4319.600
29 nov 2023118,78119,48118,78119,48118,4944.000
28 nov 2023120,63120,63120,63120,63119,635800
27 nov 2023121,21121,21121,21121,21120,203000
24 nov 2023120,88120,88120,88120,88119,875100
22 nov 2023118,18120,96118,18120,88119,874900
21 nov 2023116,34116,34114,56114,56113,6114.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...