Mercados españoles cerrados

Weyerhaeuser Company (WY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,91+0,53 (+1,54%)
Al cierre: 04:00PM EST
34,75 -0,16 (-0,46%)
Después del cierre: 07:35PM EST
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 202434,2634,9634,1034,9134,915.144.300
29 feb 202434,5434,7434,1934,3834,385.424.200
28 feb 202432,8234,2432,8234,2334,233.731.600
27 feb 202432,9632,9832,6732,9032,902.654.400
26 feb 202433,1933,3732,7232,7832,783.141.000
23 feb 202433,7933,8233,3733,3833,382.309.300
22 feb 202433,3433,8633,1133,6933,695.206.200
21 feb 202433,1033,2432,9233,1633,163.782.800
20 feb 202432,7733,2232,6133,0633,063.471.000
16 feb 202433,0033,2832,8732,9932,993.199.500
15 feb 202433,1233,5333,0933,4233,423.135.200
15 feb 20240.14 Dividendo
14 feb 202433,0233,1732,6333,0332,893.482.000
13 feb 202432,6933,0732,5432,8432,703.455.000
12 feb 202433,3533,6333,2033,5333,392.678.600
09 feb 202433,0333,2832,9533,2833,143.191.000
08 feb 202432,7933,2232,7733,0132,872.844.800
07 feb 202432,9733,0532,4932,8632,723.644.900
06 feb 202432,3732,9932,2532,8132,674.222.000
05 feb 202432,3932,6531,9632,3732,234.072.000
02 feb 202432,9333,2332,5232,9032,765.045.900
01 feb 202432,9233,4732,8433,4533,314.249.900
31 ene 202433,2433,3032,5832,7732,634.415.200
30 ene 202432,6833,2332,6033,0932,953.233.500
29 ene 202433,0333,2232,8832,9932,853.870.600
26 ene 202432,6833,2031,9033,1132,976.168.500
25 ene 202433,7033,8633,1933,3233,183.859.200
24 ene 202433,6233,7033,0533,1332,994.352.900
23 ene 202433,6333,6433,1033,2933,153.770.700
22 ene 202432,9633,6832,9033,4433,304.601.100
19 ene 202432,6932,9432,3132,8532,714.049.000
18 ene 202432,4832,6732,2032,5932,453.099.400
17 ene 202432,6732,9332,2532,4732,333.660.300
16 ene 202433,3233,5632,9933,0732,933.920.500
12 ene 202434,2434,3733,5833,6333,493.261.400
11 ene 202433,6933,8733,5033,8533,712.679.000
10 ene 202433,7034,0333,7033,8333,692.219.300
09 ene 202433,6033,8933,4933,7433,601.984.600
08 ene 202433,5834,1433,5034,0533,912.262.500
05 ene 202433,3233,7633,0933,6833,544.199.900
04 ene 202433,9134,0333,5333,5933,453.317.500
03 ene 202434,2634,3833,9434,0633,922.939.800
02 ene 202434,5735,0134,4934,7934,642.317.100
29 dic 202334,9135,1334,7434,7734,623.079.100
28 dic 202334,8135,1434,7235,1034,952.586.100
27 dic 202334,7734,9434,6134,7634,612.109.200
26 dic 202334,4334,7334,3134,6334,482.542.300
22 dic 202334,3034,6134,2034,3634,212.253.500
21 dic 202334,4734,4933,8834,1133,972.957.200
20 dic 202334,4134,8234,0934,1033,963.490.400
19 dic 202333,8234,5033,8234,4534,304.855.700
18 dic 202333,5533,6733,3733,5533,413.390.100
15 dic 202333,8334,0733,0233,3433,2011.627.300
14 dic 202332,6134,0832,6133,9433,807.241.200
13 dic 202330,7832,1930,6732,0031,865.687.400
12 dic 202331,0331,0330,5430,6630,534.740.100
11 dic 202330,7431,2130,6431,0830,952.783.100
08 dic 202330,7330,9030,5730,8730,742.799.500
07 dic 202331,2631,2630,8330,8930,762.976.600
06 dic 202331,5431,6931,2231,2431,113.170.900
05 dic 202331,4531,4931,1531,2931,162.662.400
04 dic 202331,5231,7531,2231,5831,453.908.700
01 dic 202331,5131,9531,2431,7431,614.211.400
30 nov 202331,6631,6631,1031,3531,2211.869.900
30 nov 20230.19 Dividendo
29 nov 202331,8331,9231,5731,7031,383.589.900
28 nov 202331,5031,6531,0731,5431,222.655.100
27 nov 202331,4531,8031,3331,6231,303.503.400
24 nov 202331,9731,9931,7631,9431,61967.900
22 nov 202332,0732,1431,8231,9931,662.212.500
21 nov 202332,1432,1931,6831,7831,463.204.000
20 nov 202331,9532,3931,5632,2331,903.883.700
17 nov 202332,0432,1031,7731,9231,592.877.700
16 nov 202331,6931,8431,4731,7431,424.053.700
15 nov 202331,5332,0231,5231,7231,403.106.400
14 nov 202330,6131,7230,5631,6331,314.355.300
13 nov 202329,9530,0529,6529,8329,532.991.800
10 nov 202329,9530,2229,6530,1529,842.830.900
09 nov 202330,3030,3529,6629,7529,454.072.900
08 nov 202330,4130,5630,0730,2429,933.122.300
07 nov 202330,9030,9630,4330,4430,134.216.000
06 nov 202330,8730,9530,7530,8630,553.406.900
03 nov 202330,3131,4530,3131,0930,773.323.900
02 nov 202329,1630,2229,0130,1629,854.681.500
01 nov 202328,6828,7528,2628,7528,464.240.600
31 oct 202328,7128,8928,4828,6928,403.902.400
30 oct 202328,7328,8828,3028,5528,264.141.500
27 oct 202328,8829,2428,3828,6228,333.719.800
26 oct 202328,6529,2728,6529,0128,713.988.600
25 oct 202328,8529,1628,4928,6128,324.321.800
24 oct 202328,9629,0028,7228,9428,643.181.000
23 oct 202329,0329,2328,7728,8428,553.557.500
20 oct 202329,3129,5329,0929,2528,954.143.400
19 oct 202329,6829,9029,2829,3329,032.785.600
18 oct 202329,8530,0229,6529,7029,402.167.000
17 oct 202329,8630,3629,8630,0429,733.090.400
16 oct 202330,0330,3429,8630,0829,772.912.800
13 oct 202330,1230,1829,8229,9429,633.614.600
12 oct 202330,5530,6329,8730,0529,744.219.300
11 oct 202330,2830,6930,2030,6530,342.640.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...