Mercados españoles abiertos en 8 hrs 1 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0787 +0,0036 (+0,33%) Petróleo Brent
84,23 +0,35 (+0,42%) Bitcoin EUR
58.653,75 +1.929,96 (+3,40%)
Woolworths Group Limited (WWR.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:20AM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | 82 |
| 08 may 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 07 may 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 06 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 03 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 02 may 2024 | 18,40 | 18,90 | 18,40 | 18,90 | 18,90 | 82 |
| 30 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 29 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 26 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 25 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 24 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | 131 |
| 23 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 22 abr 2024 | 19,00 | 19,20 | 19,00 | 19,20 | 19,20 | 131 |
| 19 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 18 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 17 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 16 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 15 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 12 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 11 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 10 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | 200 |
| 09 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 08 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 05 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 04 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 03 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 02 abr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 28 mar 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 27 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 26 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 25 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 22 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 21 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 20 mar 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 19 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 18 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 15 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 14 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 13 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 12 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 11 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 08 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 07 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 06 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 05 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 04 mar 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 01 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 29 feb 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 28 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 28 feb 2024 | 0.47 Dividendo | |||||
| 27 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,48 | - |
| 26 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,37 | - |
| 23 feb 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,28 | - |
| 22 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,26 | - |
| 21 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,72 | - |
| 20 feb 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 20,98 | - |
| 19 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 20,99 | - |
| 16 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,19 | - |
| 15 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,09 | - |
| 14 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,70 | - |
| 13 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 20,54 | - |
| 12 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,55 | - |
| 09 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 20,80 | - |
| 08 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 20,80 | - |
| 07 feb 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,01 | - |
| 06 feb 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,08 | - |
| 05 feb 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,04 | - |
| 02 feb 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,38 | - |
| 01 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 20,99 | - |
| 31 ene 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,14 | - |
| 30 ene 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,31 | - |
| 29 ene 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,31 | - |
| 26 ene 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,23 | - |
| 25 ene 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,19 | - |
| 24 ene 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,19 | - |
| 23 ene 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,30 | - |
| 22 ene 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,09 | - |
| 19 ene 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 20,79 | - |
| 18 ene 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 20,76 | - |
| 17 ene 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 20,80 | - |
| 16 ene 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 20,99 | - |
| 15 ene 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,38 | - |
| 12 ene 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,38 | - |
| 11 ene 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 21,83 | - |
| 10 ene 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 21,87 | - |
| 09 ene 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,11 | - |
| 08 ene 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 21,74 | - |
| 05 ene 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 21,87 | - |
| 04 ene 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,12 | - |
| 03 ene 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,32 | - |
| 02 ene 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,45 | - |
| 29 dic 2023 | 22,75 | 22,75 | 22,75 | 22,75 | 22,22 | - |
| 28 dic 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,11 | - |
| 27 dic 2023 | 22,74 | 22,74 | 22,74 | 22,74 | 22,20 | - |
| 22 dic 2023 | 22,30 | 22,30 | 22,30 | 22,30 | 21,77 | - |
| 21 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 21,87 | - |
| 20 dic 2023 | 22,66 | 22,66 | 22,66 | 22,66 | 22,13 | - |
| 19 dic 2023 | 22,24 | 22,24 | 22,24 | 22,24 | 21,72 | - |
| 18 dic 2023 | 22,24 | 22,24 | 22,24 | 22,24 | 21,72 | - |
| 15 dic 2023 | 22,20 | 22,20 | 22,20 | 22,20 | 21,68 | - |
| *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.