Mercados españoles cerrados en 4 hrs 50 min

Weyerhaeuser Company (WY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,97-0,72 (-2,20%)
Al cierre: 04:00PM EDT
31,88 -0,09 (-0,28%)
Después del cierre: 06:48PM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202432,4432,4531,9631,9731,972.658.800
15 abr 202433,4233,4832,5132,6932,692.807.200
12 abr 202433,4533,5333,0233,2433,243.048.700
11 abr 202433,7734,0933,2933,6533,653.233.000
10 abr 202434,0934,2633,4233,6033,603.114.200
09 abr 202434,6435,0834,5435,0335,032.324.300
08 abr 202434,7634,7834,4034,4234,422.357.200
05 abr 202434,5534,6234,2834,5934,592.662.500
04 abr 202435,2835,3034,4134,6434,643.143.500
03 abr 202435,2735,2934,8134,9434,943.122.100
02 abr 202435,2235,4935,1435,4335,433.464.200
01 abr 202435,9736,1035,5435,5635,562.203.000
28 mar 202436,0036,2735,8335,9135,913.438.300
27 mar 202435,7135,9435,4635,9335,932.810.400
26 mar 202435,6935,8435,4235,4535,453.364.600
25 mar 202435,6735,9835,4335,4935,493.436.300
22 mar 202435,5935,7535,4435,6135,613.826.500
21 mar 202435,4235,8135,2235,5335,532.890.800
20 mar 202434,4735,4134,3935,3135,313.446.000
19 mar 202433,9834,5833,9634,5334,532.496.400
18 mar 202434,4034,5133,9234,1534,153.373.100
15 mar 202433,9334,6133,8634,3334,336.848.900
14 mar 202434,3534,5333,8734,2634,264.124.900
13 mar 202434,3934,7834,3634,5634,562.508.500
12 mar 202434,9535,0034,2034,4734,473.330.900
11 mar 202434,6935,1034,6735,0735,072.202.100
08 mar 202434,6834,9934,4634,8434,843.734.300
07 mar 202434,5034,6034,1834,3734,373.223.900
07 mar 20240.2 Dividendo
06 mar 202434,6134,8634,4734,5634,363.298.100
05 mar 202435,1335,4134,1634,4434,243.291.300
04 mar 202434,8835,4234,7535,3635,163.675.300
01 mar 202434,2634,9634,1034,9134,715.144.300
29 feb 202434,5434,7434,1934,3834,185.424.200
28 feb 202432,8234,2432,8234,2334,033.731.600
27 feb 202432,9632,9832,6732,9032,712.654.400
26 feb 202433,1933,3732,7232,7832,593.141.000
23 feb 202433,7933,8233,3733,3833,192.309.300
22 feb 202433,3433,8633,1133,6933,505.206.200
21 feb 202433,1033,2432,9233,1632,973.782.800
20 feb 202432,7733,2232,6133,0632,873.471.000
16 feb 202433,0033,2832,8732,9932,803.199.500
15 feb 202433,1233,5333,0933,4233,233.135.200
15 feb 20240.14 Dividendo
14 feb 202433,0233,1732,6333,0332,703.482.000
13 feb 202432,6933,0732,5432,8432,513.455.000
12 feb 202433,3533,6333,2033,5333,192.678.600
09 feb 202433,0333,2832,9533,2832,953.191.000
08 feb 202432,7933,2232,7733,0132,682.844.800
07 feb 202432,9733,0532,4932,8632,533.644.900
06 feb 202432,3732,9932,2532,8132,484.222.000
05 feb 202432,3932,6531,9632,3732,054.072.000
02 feb 202432,9333,2332,5232,9032,575.045.900
01 feb 202432,9233,4732,8433,4533,124.249.900
31 ene 202433,2433,3032,5832,7732,444.415.200
30 ene 202432,6833,2332,6033,0932,763.233.500
29 ene 202433,0333,2232,8832,9932,663.870.600
26 ene 202432,6833,2031,9033,1132,786.168.500
25 ene 202433,7033,8633,1933,3232,993.859.200
24 ene 202433,6233,7033,0533,1332,804.352.900
23 ene 202433,6333,6433,1033,2932,963.770.700
22 ene 202432,9633,6832,9033,4433,114.601.100
19 ene 202432,6932,9432,3132,8532,524.049.000
18 ene 202432,4832,6732,2032,5932,263.099.400
17 ene 202432,6732,9332,2532,4732,153.660.300
16 ene 202433,3233,5632,9933,0732,743.920.500
12 ene 202434,2434,3733,5833,6333,293.261.400
11 ene 202433,6933,8733,5033,8533,512.679.000
10 ene 202433,7034,0333,7033,8333,492.219.300
09 ene 202433,6033,8933,4933,7433,401.984.600
08 ene 202433,5834,1433,5034,0533,712.262.500
05 ene 202433,3233,7633,0933,6833,344.199.900
04 ene 202433,9134,0333,5333,5933,253.317.500
03 ene 202434,2634,3833,9434,0633,722.939.800
02 ene 202434,5735,0134,4934,7934,442.317.100
29 dic 202334,9135,1334,7434,7734,423.079.100
28 dic 202334,8135,1434,7235,1034,752.586.100
27 dic 202334,7734,9434,6134,7634,412.109.200
26 dic 202334,4334,7334,3134,6334,282.542.300
22 dic 202334,3034,6134,2034,3634,022.253.500
21 dic 202334,4734,4933,8834,1133,772.957.200
20 dic 202334,4134,8234,0934,1033,763.490.400
19 dic 202333,8234,5033,8234,4534,114.855.700
18 dic 202333,5533,6733,3733,5533,213.390.100
15 dic 202333,8334,0733,0233,3433,0111.627.300
14 dic 202332,6134,0832,6133,9433,607.241.200
13 dic 202330,7832,1930,6732,0031,685.687.400
12 dic 202331,0331,0330,5430,6630,354.740.100
11 dic 202330,7431,2130,6431,0830,772.783.100
08 dic 202330,7330,9030,5730,8730,562.799.500
07 dic 202331,2631,2630,8330,8930,582.976.600
06 dic 202331,5431,6931,2231,2430,933.170.900
05 dic 202331,4531,4931,1531,2930,982.662.400
04 dic 202331,5231,7531,2231,5831,263.908.700
01 dic 202331,5131,9531,2431,7431,424.211.400
30 nov 202331,6631,6631,1031,3531,0411.869.900
30 nov 20230.19 Dividendo
29 nov 202331,8331,9231,5731,7031,193.589.900
28 nov 202331,5031,6531,0731,5431,042.655.100
27 nov 202331,4531,8031,3331,6231,123.503.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...