Mercados españoles cerrados en 4 hrs 19 min
IBEX 35
11.350,10 +22,40 (+0,20%) Euro Stoxx 50
5.073,15 +0,70 (+0,01%) Dólar/Euro
1,0868 -0,0004 (-0,03%) Petróleo Brent
83,83 -0,15 (-0,18%) Oro
2.439,90 +22,50 (+0,93%) Bitcoin EUR
61.867,02 +184,34 (+0,30%)
Woolworths Group Limited (WOLWF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:36PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 16 may 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | 1500 |
| 15 may 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | 800 |
| 14 may 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | 1300 |
| 13 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 10 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | 300 |
| 09 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 08 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | 1200 |
| 07 may 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | 300 |
| 06 may 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | 100 |
| 03 may 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 02 may 2024 | 19,69 | 19,69 | 19,62 | 19,62 | 19,62 | 1600 |
| 01 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | 1200 |
| 30 abr 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 29 abr 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | 200 |
| 26 abr 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 25 abr 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | 100 |
| 24 abr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | 9000 |
| 23 abr 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | 300 |
| 22 abr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | 400 |
| 19 abr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 18 abr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | 900 |
| 17 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | 3100 |
| 16 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | 800 |
| 15 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 100 |
| 12 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 300 |
| 11 abr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 10 abr 2024 | 22,04 | 22,04 | 20,82 | 20,82 | 20,82 | 500 |
| 09 abr 2024 | 21,32 | 21,70 | 21,32 | 21,70 | 21,70 | 700 |
| 08 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 100 |
| 05 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 04 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 03 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | 2000 |
| 02 abr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 01 abr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 28 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | 1600 |
| 27 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | 700 |
| 26 mar 2024 | 21,46 | 21,46 | 21,25 | 21,25 | 21,25 | 6500 |
| 25 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 22 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | 1600 |
| 21 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 20 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | 1200 |
| 19 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 18 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | 100 |
| 15 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | 400 |
| 14 mar 2024 | 21,03 | 21,45 | 21,03 | 21,20 | 21,20 | 3500 |
| 13 mar 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | 100 |
| 12 mar 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 11 mar 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | 1400 |
| 08 mar 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 07 mar 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 06 mar 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | 1800 |
| 05 mar 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 04 mar 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | 200 |
| 01 mar 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | 1800 |
| 29 feb 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | 700 |
| 28 feb 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 28 feb 2024 | 0.44 Dividendo | |||||
| 27 feb 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,21 | 9000 |
| 26 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,07 | 800 |
| 23 feb 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,03 | - |
| 22 feb 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,03 | - |
| 21 feb 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,03 | - |
| 20 feb 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,03 | - |
| 16 feb 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,03 | - |
| 15 feb 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,03 | - |
| 14 feb 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,03 | - |
| 13 feb 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,03 | - |
| 12 feb 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,03 | 100 |
| 09 feb 2024 | 22,34 | 23,90 | 22,34 | 23,90 | 23,41 | 400 |
| 08 feb 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,24 | - |
| 07 feb 2024 | 22,91 | 23,72 | 22,91 | 23,72 | 23,24 | 900 |
| 06 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 22,54 | 2400 |
| 05 feb 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,81 | 400 |
| 02 feb 2024 | 22,95 | 23,80 | 22,95 | 23,80 | 23,32 | 500 |
| 01 feb 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 22,77 | - |
| 31 ene 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 22,77 | 300 |
| 30 ene 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,39 | - |
| 29 ene 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,39 | 1400 |
| 26 ene 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,81 | 100 |
| 25 ene 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,81 | 1100 |
| 24 ene 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,81 | - |
| 23 ene 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,81 | - |
| 22 ene 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,81 | 100 |
| 19 ene 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 23,87 | - |
| 18 ene 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 23,87 | 3000 |
| 17 ene 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 23,87 | - |
| 16 ene 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 23,87 | - |
| 12 ene 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 23,87 | - |
| 11 ene 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 23,87 | - |
| 10 ene 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 23,87 | - |
| 09 ene 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 23,87 | 200 |
| 08 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,89 | - |
| 05 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,89 | - |
| 04 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,89 | - |
| 03 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,89 | - |
| 02 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,89 | - |
| 29 dic 2023 | 24,39 | 24,39 | 24,39 | 24,39 | 23,89 | - |
| 28 dic 2023 | 24,39 | 24,39 | 24,39 | 24,39 | 23,89 | - |
| 27 dic 2023 | 24,39 | 24,39 | 24,39 | 24,39 | 23,89 | - |
| *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.