Mercados españoles cerrados en 3 hrs 14 min

Weyerhaeuser Company (WY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
30,31-0,18 (-0,59%)
Al cierre: 04:00PM EDT
30,32 +0,01 (+0,03%)
Antes de la apertura: 08:01AM EDT
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 202430,2530,9530,1530,3130,313.436.800
17 jul 202429,7630,5529,7630,4930,493.253.100
16 jul 202429,1829,8029,0429,7329,732.884.900
15 jul 202429,3329,3728,9429,0429,043.685.500
12 jul 202429,2129,4228,7729,2829,285.489.200
11 jul 202428,0429,1227,9228,9628,966.855.900
10 jul 202427,4827,6527,1027,5827,583.776.300
09 jul 202427,5227,6627,3927,5727,573.734.500
08 jul 202427,4627,5927,2727,5927,594.055.500
05 jul 202427,0727,4526,7327,4527,455.346.200
03 jul 202427,4727,6026,9827,0527,052.549.900
02 jul 202427,6027,6127,3127,4827,482.769.500
01 jul 202428,2828,3627,4827,5627,562.634.700
28 jun 202428,3028,5828,1628,3928,395.567.500
27 jun 202427,9628,2327,8828,2228,223.772.000
26 jun 202427,9728,1727,8627,9627,963.118.800
25 jun 202428,9428,9428,1128,2828,283.150.100
24 jun 202429,0329,4228,9429,0429,042.856.200
21 jun 202428,8029,1028,5629,0229,027.371.300
20 jun 202428,7628,8428,5828,6428,644.479.600
18 jun 202429,1329,2128,7228,8728,873.076.600
17 jun 202428,7329,1928,6429,1529,153.382.500
14 jun 202428,8129,0228,5629,0029,003.378.000
13 jun 202429,3329,3528,8829,0229,023.726.400
12 jun 202429,8129,8929,0829,2129,213.590.800
11 jun 202429,2129,2328,8629,1429,143.152.800
10 jun 202429,1229,3728,6429,3729,374.424.000
07 jun 202429,3229,5629,1529,3629,363.397.900
06 jun 202429,3529,8629,1929,7629,764.555.100
05 jun 202429,4929,5829,2229,4529,452.472.400
04 jun 202429,6029,9129,4529,4729,472.485.500
03 jun 202430,0030,0729,6229,7129,712.974.200
31 may 202429,6530,0529,5030,0330,036.134.100
31 may 20240.2 Dividendo
30 may 202429,5329,8529,5329,7229,522.125.500
29 may 202429,5829,6829,3129,3629,162.945.500
28 may 202430,2330,3029,6529,7629,562.714.800
24 may 202430,2830,3330,0230,2030,001.497.800
23 may 202430,5830,6230,0530,1129,912.474.500
22 may 202430,9831,1330,5430,7030,492.133.700
21 may 202430,8531,1630,5131,1130,904.380.300
20 may 202431,1031,1130,6830,9130,704.510.700
17 may 202431,1731,2230,7931,1730,964.469.400
16 may 202431,3831,4331,0931,1130,904.181.800
15 may 202431,7031,7231,2531,3631,154.726.200
14 may 202431,4731,5630,9931,1930,983.007.500
13 may 202431,1831,4730,9631,2131,002.868.600
10 may 202431,1531,2730,9030,9730,763.393.600
09 may 202430,7931,2030,7631,1330,922.612.200
08 may 202430,7431,0830,6530,7330,523.093.500
07 may 202431,2831,4330,8330,8530,642.935.200
06 may 202431,3131,5130,9431,0830,871.962.600
03 may 202431,5731,8330,9631,0930,884.582.700
02 may 202430,5031,0330,1031,0130,804.710.500
01 may 202430,2930,8530,0330,2030,004.225.200
30 abr 202430,8931,0530,1530,1729,974.876.300
29 abr 202431,0331,3030,7931,1830,972.837.700
26 abr 202431,9932,0130,8131,0530,843.616.700
25 abr 202431,2131,5731,0231,4631,252.473.900
24 abr 202431,4731,8131,3031,5431,333.019.100
23 abr 202431,5232,1031,4431,7131,502.619.100
22 abr 202431,5331,6531,1731,4731,262.670.700
19 abr 202431,3431,5831,1531,4731,263.955.300
18 abr 202431,6531,8831,2831,3531,143.362.700
17 abr 202432,1432,2731,5131,5231,313.395.200
16 abr 202432,4432,4531,9631,9731,752.658.800
15 abr 202433,4233,4832,5132,6932,472.807.200
12 abr 202433,4533,5333,0233,2433,023.048.700
11 abr 202433,7734,0933,2933,6533,423.233.000
10 abr 202434,0934,2633,4233,6033,373.114.200
09 abr 202434,6435,0834,5435,0334,792.324.300
08 abr 202434,7634,7834,4034,4234,192.357.200
05 abr 202434,5534,6234,2834,5934,362.662.500
04 abr 202435,2835,3034,4134,6434,413.143.500
03 abr 202435,2735,2934,8134,9434,703.122.100
02 abr 202435,2235,4935,1435,4335,193.464.200
01 abr 202435,9736,1035,5435,5635,322.203.000
28 mar 202436,0036,2735,8335,9135,673.438.300
27 mar 202435,7135,9435,4635,9335,692.810.400
26 mar 202435,6935,8435,4235,4535,213.364.600
25 mar 202435,6735,9835,4335,4935,253.436.300
22 mar 202435,5935,7535,4435,6135,373.826.500
21 mar 202435,4235,8135,2235,5335,292.890.800
20 mar 202434,4735,4134,3935,3135,073.446.000
19 mar 202433,9834,5833,9634,5334,302.496.400
18 mar 202434,4034,5133,9234,1533,923.373.100
15 mar 202433,9334,6133,8634,3334,106.848.900
14 mar 202434,3534,5333,8734,2634,034.124.900
13 mar 202434,3934,7834,3634,5634,332.508.500
12 mar 202434,9535,0034,2034,4734,243.330.900
11 mar 202434,6935,1034,6735,0734,832.202.100
08 mar 202434,6834,9934,4634,8434,613.734.300
07 mar 202434,5034,6034,1834,3734,143.223.900
07 mar 20240.2 Dividendo
06 mar 202434,6134,8634,4734,5634,133.298.100
05 mar 202435,1335,4134,1634,4434,013.291.300
04 mar 202434,8835,4234,7535,3634,923.675.300
01 mar 202434,2634,9634,1034,9134,475.144.300
29 feb 202434,5434,7434,1934,3833,955.424.200
28 feb 202432,8234,2432,8234,2333,803.731.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...