Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.534,84 +671,24 (+1,09%)
George Weston Limited (WNGRF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:36PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 154,58 | 154,58 | 154,58 | 154,58 | 154,58 | 100 |
| 25 jul 2024 | 153,70 | 153,70 | 153,70 | 153,70 | 153,70 | 300 |
| 24 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | - |
| 23 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | - |
| 22 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | - |
| 19 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | - |
| 18 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | - |
| 17 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | 700 |
| 16 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | - |
| 15 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | - |
| 12 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | - |
| 11 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | 100 |
| 10 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | - |
| 09 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | 24.000 |
| 08 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | - |
| 05 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | - |
| 03 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | - |
| 02 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | 100 |
| 01 jul 2024 | 143,97 | 143,97 | 143,97 | 143,97 | 143,97 | - |
| 28 jun 2024 | 143,77 | 143,97 | 143,72 | 143,97 | 143,97 | 300 |
| 27 jun 2024 | 143,10 | 143,10 | 143,10 | 143,10 | 143,10 | - |
| 26 jun 2024 | 143,10 | 143,10 | 143,10 | 143,10 | 143,10 | - |
| 25 jun 2024 | 143,10 | 143,10 | 143,10 | 143,10 | 143,10 | 200 |
| 24 jun 2024 | 140,56 | 140,56 | 140,56 | 140,56 | 140,56 | 100 |
| 21 jun 2024 | 138,24 | 138,24 | 138,24 | 138,24 | 138,24 | - |
| 20 jun 2024 | 138,24 | 138,24 | 138,24 | 138,24 | 138,24 | 900 |
| 18 jun 2024 | 138,24 | 138,24 | 138,24 | 138,24 | 138,24 | 3100 |
| 17 jun 2024 | 138,24 | 138,24 | 138,24 | 138,24 | 138,24 | 200 |
| 14 jun 2024 | 137,79 | 137,79 | 137,79 | 137,79 | 137,79 | 2900 |
| 14 jun 2024 | 0.597 Dividendo | |||||
| 13 jun 2024 | 141,13 | 141,13 | 141,13 | 141,13 | 140,53 | - |
| 12 jun 2024 | 142,53 | 142,53 | 141,13 | 141,13 | 140,53 | 200 |
| 11 jun 2024 | 141,35 | 141,35 | 141,35 | 141,35 | 140,75 | - |
| 10 jun 2024 | 141,35 | 141,35 | 141,35 | 141,35 | 140,75 | 200 |
| 07 jun 2024 | 141,69 | 141,69 | 141,69 | 141,69 | 141,09 | - |
| 06 jun 2024 | 141,69 | 141,69 | 141,69 | 141,69 | 141,09 | 1300 |
| 05 jun 2024 | 141,69 | 141,69 | 141,69 | 141,69 | 141,09 | - |
| 04 jun 2024 | 141,69 | 141,69 | 141,69 | 141,69 | 141,09 | - |
| 03 jun 2024 | 141,69 | 141,69 | 141,69 | 141,69 | 141,09 | 5600 |
| 31 may 2024 | 141,69 | 141,69 | 141,69 | 141,69 | 141,09 | 15.000 |
| 30 may 2024 | 141,63 | 141,63 | 141,63 | 141,63 | 141,03 | 2300 |
| 29 may 2024 | 140,26 | 140,26 | 140,26 | 140,26 | 139,67 | 6100 |
| 28 may 2024 | 143,14 | 143,14 | 143,14 | 143,14 | 142,53 | 5200 |
| 24 may 2024 | 143,88 | 143,88 | 143,11 | 143,14 | 142,53 | 1500 |
| 23 may 2024 | 141,77 | 141,77 | 141,77 | 141,77 | 141,17 | 5700 |
| 22 may 2024 | 141,77 | 141,77 | 141,77 | 141,77 | 141,17 | 6000 |
| 21 may 2024 | 140,67 | 140,67 | 140,67 | 140,67 | 140,07 | 100 |
| 20 may 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 135,90 | - |
| 17 may 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 135,90 | - |
| 16 may 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 135,90 | - |
| 15 may 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 135,90 | - |
| 14 may 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 135,90 | - |
| 13 may 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 135,90 | 12.200 |
| 10 may 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 135,90 | 3200 |
| 09 may 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 135,90 | 8600 |
| 08 may 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 135,90 | 35.600 |
| 07 may 2024 | 137,59 | 137,59 | 136,48 | 136,48 | 135,90 | 400 |
| 06 may 2024 | 134,82 | 134,82 | 134,82 | 134,82 | 134,25 | 300 |
| 03 may 2024 | 134,82 | 134,82 | 134,82 | 134,82 | 134,25 | 900 |
| 02 may 2024 | 134,83 | 134,83 | 134,80 | 134,82 | 134,25 | 1800 |
| 01 may 2024 | 133,17 | 133,17 | 133,17 | 133,17 | 132,61 | 1900 |
| 30 abr 2024 | 133,17 | 133,17 | 133,17 | 133,17 | 132,61 | 18.800 |
| 29 abr 2024 | 132,95 | 132,95 | 132,95 | 132,95 | 132,39 | 3000 |
| 26 abr 2024 | 132,95 | 132,95 | 132,95 | 132,95 | 132,39 | 7100 |
| 25 abr 2024 | 131,50 | 131,50 | 131,50 | 131,50 | 130,94 | 4200 |
| 24 abr 2024 | 132,91 | 132,91 | 132,91 | 132,91 | 132,35 | 4000 |
| 23 abr 2024 | 131,46 | 131,46 | 131,46 | 131,46 | 130,90 | 3400 |
| 22 abr 2024 | 131,46 | 131,46 | 131,46 | 131,46 | 130,90 | 7700 |
| 19 abr 2024 | 128,47 | 128,47 | 128,47 | 128,47 | 127,93 | - |
| 18 abr 2024 | 128,11 | 128,47 | 128,11 | 128,47 | 127,93 | 300 |
| 17 abr 2024 | 127,52 | 127,52 | 127,52 | 127,52 | 126,98 | - |
| 16 abr 2024 | 127,52 | 127,52 | 127,52 | 127,52 | 126,98 | - |
| 15 abr 2024 | 127,52 | 127,52 | 127,52 | 127,52 | 126,98 | 100 |
| 12 abr 2024 | 127,52 | 127,52 | 127,52 | 127,52 | 126,98 | 300 |
| 11 abr 2024 | 129,81 | 129,81 | 129,81 | 129,81 | 129,26 | 100 |
| 10 abr 2024 | 130,83 | 131,21 | 130,64 | 130,64 | 130,09 | 800 |
| 09 abr 2024 | 132,26 | 132,26 | 132,26 | 132,26 | 131,70 | - |
| 08 abr 2024 | 132,26 | 132,26 | 132,26 | 132,26 | 131,70 | 100 |
| 05 abr 2024 | 135,35 | 135,35 | 135,35 | 135,35 | 134,78 | - |
| 04 abr 2024 | 135,35 | 135,35 | 135,35 | 135,35 | 134,78 | - |
| 03 abr 2024 | 135,35 | 135,35 | 135,35 | 135,35 | 134,78 | - |
| 02 abr 2024 | 135,35 | 135,35 | 135,35 | 135,35 | 134,78 | - |
| 01 abr 2024 | 135,35 | 135,35 | 135,35 | 135,35 | 134,78 | - |
| 28 mar 2024 | 135,35 | 135,35 | 135,35 | 135,35 | 134,78 | 100 |
| 27 mar 2024 | 133,44 | 133,44 | 133,44 | 133,44 | 132,88 | - |
| 26 mar 2024 | 133,44 | 133,44 | 133,44 | 133,44 | 132,88 | - |
| 25 mar 2024 | 133,44 | 133,44 | 133,44 | 133,44 | 132,88 | 600 |
| 22 mar 2024 | 133,44 | 133,44 | 133,44 | 133,44 | 132,88 | - |
| 21 mar 2024 | 133,44 | 133,44 | 133,44 | 133,44 | 132,88 | - |
| 20 mar 2024 | 133,44 | 133,44 | 133,44 | 133,44 | 132,88 | - |
| 19 mar 2024 | 133,44 | 133,44 | 133,44 | 133,44 | 132,88 | 200 |
| 18 mar 2024 | 133,25 | 133,25 | 133,25 | 133,25 | 132,69 | 100 |
| 15 mar 2024 | 133,25 | 133,25 | 133,25 | 133,25 | 132,69 | 100 |
| 14 mar 2024 | 133,09 | 133,09 | 133,09 | 133,09 | 132,53 | 100 |
| 14 mar 2024 | 0.529 Dividendo | |||||
| 13 mar 2024 | 136,45 | 136,45 | 136,45 | 136,45 | 135,35 | 10.600 |
| 12 mar 2024 | 135,80 | 135,80 | 135,80 | 135,80 | 134,70 | - |
| 11 mar 2024 | 135,80 | 135,80 | 135,80 | 135,80 | 134,70 | 19.200 |
| 08 mar 2024 | 135,80 | 135,80 | 135,80 | 135,80 | 134,70 | 300 |
| 07 mar 2024 | 130,57 | 130,57 | 130,57 | 130,57 | 129,51 | - |
| *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.