|
 WENDYS/ARBYS GROU - [Ticker: WEN] |     | | Última Transacción | 17,450 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.47 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 18,020 | Mínimo | 17,430 | | Volumen | 2.805.937 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 15,020 x 3.200 - 15,030 x 1.900 | Yield | | | Cierre Anterior | 17,920 | PER | 0,00% | | Apertura | 17,950 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para WEN desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 20,06 | 403.500 | 20,62 | 20,00 | 20,62 | 00:00:00 | | 2000-01-04 | 20,25 | 282.000 | 20,25 | 20,06 | 20,12 | 00:00:00 | | 2000-01-05 | 20,25 | 633.900 | 20,50 | 19,87 | 20,12 | 00:00:00 | | 2000-01-06 | 19,75 | 327.300 | 20,37 | 19,75 | 19,94 | 00:00:00 | | 2000-01-07 | 19,62 | 493.100 | 20,06 | 19,62 | 20,00 | 00:00:00 | | 2000-01-10 | 20,44 | 519.600 | 20,44 | 19,87 | 19,87 | 00:00:00 | | 2000-01-11 | 20,31 | 362.800 | 20,44 | 20,06 | 20,12 | 00:00:00 | | 2000-01-12 | 20,37 | 387.300 | 20,56 | 20,00 | 20,25 | 00:00:00 | | 2000-01-13 | 21,31 | 444.700 | 21,37 | 20,62 | 21,25 | 00:00:00 | | 2000-01-14 | 21,37 | 652.900 | 21,81 | 21,31 | 21,31 | 00:00:00 | | 2000-01-18 | 20,62 | 328.000 | 21,25 | 20,50 | 21,00 | 00:00:00 | | 2000-01-19 | 20,50 | 301.100 | 20,69 | 20,25 | 20,69 | 00:00:00 | | 2000-01-20 | 20,44 | 267.800 | 20,44 | 20,25 | 20,25 | 00:00:00 | | 2000-01-21 | 20,12 | 436.800 | 20,37 | 20,12 | 20,37 | 00:00:00 | | 2000-01-24 | 19,75 | 451.800 | 20,25 | 19,56 | 20,12 | 00:00:00 | | 2000-01-25 | 19,62 | 433.200 | 19,75 | 19,25 | 19,75 | 00:00:00 | | 2000-01-26 | 19,12 | 789.300 | 19,75 | 18,87 | 19,62 | 00:00:00 | | 2000-01-27 | 18,75 | 592.500 | 19,37 | 18,62 | 18,87 | 00:00:00 | | 2000-01-28 | 18,62 | 449.100 | 19,31 | 18,62 | 18,81 | 00:00:00 | | 2000-01-31 | 18,94 | 273.200 | 19,00 | 18,69 | 18,75 | 00:00:00 | | 2000-02-01 | 18,75 | 369.800 | 19,12 | 18,69 | 18,75 | 00:00:00 | | 2000-02-02 | 18,12 | 701.000 | 18,87 | 18,12 | 18,75 | 00:00:00 | | 2000-02-03 | 18,25 | 337.900 | 18,37 | 18,12 | 18,37 | 00:00:00 | | 2000-02-04 | 18,44 | 610.100 | 18,56 | 18,00 | 18,37 | 00:00:00 | | 2000-02-07 | 18,31 | 569.800 | 18,69 | 18,31 | 18,56 | 00:00:00 | | 2000-02-08 | 18,31 | 414.800 | 18,81 | 18,12 | 18,44 | 00:00:00 | | 2000-02-09 | 18,00 | 242.400 | 18,37 | 18,00 | 18,25 | 00:00:00 | | 2000-02-10 | 17,25 | 588.700 | 18,12 | 17,00 | 18,00 | 00:00:00 | | 2000-02-11 | 17,37 | 971.800 | 17,75 | 17,25 | 17,37 | 00:00:00 | | 2000-02-14 | 17,25 | 597.300 | 17,81 | 17,25 | 17,56 | 00:00:00 | | 2000-02-15 | 17,12 | 597.100 | 17,50 | 17,12 | 17,25 | 00:00:00 | | 2000-02-16 | 17,12 | 642.500 | 17,50 | 17,00 | 17,19 | 00:00:00 | | 2000-02-17 | 17,12 | 756.000 | 17,25 | 17,00 | 17,00 | 00:00:00 | | 2000-02-18 | 16,62 | 721.400 | 17,25 | 16,50 | 17,12 | 00:00:00 | | 2000-02-22 | 16,37 | 831.700 | 16,94 | 16,19 | 16,81 | 00:00:00 | | 2000-02-23 | 16,12 | 626.400 | 16,44 | 16,12 | 16,12 | 00:00:00 | | 2000-02-24 | 15,81 | 1.029.300 | 16,37 | 15,69 | 16,31 | 00:00:00 | | 2000-02-25 | 15,69 | 654.200 | 16,00 | 15,63 | 15,81 | 00:00:00 | | 2000-02-28 | 15,81 | 720.400 | 15,94 | 15,56 | 15,69 | 00:00:00 | | 2000-02-29 | 15,75 | 1.074.600 | 15,94 | 15,69 | 15,81 | 00:00:00 | | 2000-03-01 | 15,88 | 1.401.800 | 15,88 | 15,69 | 15,81 | 00:00:00 | | 2000-03-02 | 15,38 | 1.409.200 | 16,00 | 15,25 | 15,88 | 00:00:00 | | 2000-03-03 | 15,75 | 643.500 | 15,88 | 15,31 | 15,38 | 00:00:00 | | 2000-03-06 | 15,44 | 1.515.500 | 15,75 | 15,38 | 15,75 | 00:00:00 | | 2000-03-07 | 14,81 | 804.600 | 15,56 | 14,81 | 15,44 | 00:00:00 | | 2000-03-08 | 14,13 | 2.983.400 | 15,00 | 14,00 | 14,88 | 00:00:00 | | 2000-03-09 | 14,94 | 1.251.000 | 15,31 | 14,06 | 14,19 | 00:00:00 | | 2000-03-10 | 16,06 | 1.314.800 | 16,50 | 15,25 | 15,25 | 00:00:00 | | 2000-03-13 | 15,63 | 612.300 | 16,06 | 15,63 | 15,81 | 00:00:00 | | 2000-03-14 | 15,00 | 644.600 | 15,75 | 14,81 | 15,75 | 00:00:00 | | 2000-03-15 | 16,75 | 691.900 | 17,00 | 15,25 | 15,25 | 00:00:00 | | 2000-03-16 | 18,25 | 3.331.200 | 18,25 | 16,50 | 16,75 | 00:00:00 | | 2000-03-17 | 16,94 | 1.126.200 | 18,19 | 16,94 | 18,12 | 00:00:00 | | 2000-03-20 | 17,31 | 1.709.100 | 17,81 | 17,25 | 17,50 | 00:00:00 | | 2000-03-21 | 17,31 | 1.465.300 | 17,62 | 17,12 | 17,25 | 00:00:00 | | 2000-03-22 | 17,12 | 1.307.400 | 17,50 | 16,94 | 17,37 | 00:00:00 | | 2000-03-23 | 17,12 | 1.012.300 | 17,37 | 17,06 | 17,25 | 00:00:00 | | 2000-03-24 | 18,50 | 1.354.300 | 18,69 | 17,25 | 17,37 | 00:00:00 | | 2000-03-27 | 18,62 | 1.359.700 | 19,19 | 18,19 | 18,75 | 00:00:00 | | 2000-03-28 | 18,94 | 805.700 | 19,12 | 18,75 | 18,81 | 00:00:00 | | 2000-03-29 | 19,62 | 1.042.700 | 19,75 | 19,06 | 19,12 | 00:00:00 | | 2000-03-30 | 19,75 | 603.400 | 19,94 | 19,44 | 19,75 | 00:00:00 | | 2000-03-31 | 20,19 | 655.100 | 20,19 | 19,50 | 19,81 | 00:00:00 | | 2000-04-03 | 20,12 | 571.000 | 20,50 | 20,06 | 20,31 | 00:00:00 | | 2000-04-04 | 20,19 | 712.200 | 20,50 | 19,31 | 20,12 | 00:00:00 | | 2000-04-05 | 20,00 | 523.100 | 20,56 | 20,00 | 20,56 | 00:00:00 | | 2000-04-06 | 19,94 | 311.500 | 20,37 | 19,87 | 20,19 | 00:00:00 | | 2000-04-07 | 19,75 | 540.700 | 19,94 | 19,69 | 19,69 | 00:00:00 | | 2000-04-10 | 19,75 | 439.800 | 19,87 | 19,44 | 19,81 | 00:00:00 | | 2000-04-11 | 20,44 | 789.300 | 20,56 | 19,69 | 19,94 | 00:00:00 | | 2000-04-12 | 20,81 | 884.400 | 21,19 | 20,44 | 20,50 | 00:00:00 | | 2000-04-13 | 20,50 | 958.800 | 20,56 | 19,94 | 20,56 | 00:00:00 | | 2000-04-14 | 19,44 | 713.300 | 20,37 | 19,12 | 20,12 | 00:00:00 | | 2000-04-17 | 19,44 | 291.900 | 20,00 | 19,25 | 19,94 | 00:00:00 | | 2000-04-18 | 19,19 | 303.200 | 19,62 | 19,06 | 19,31 | 00:00:00 | | 2000-04-19 | 19,50 | 335.000 | 20,00 | 19,06 | 19,06 | 00:00:00 | | 2000-04-20 | 20,44 | 382.400 | 20,69 | 19,31 | 19,31 | 00:00:00 | | 2000-04-24 | 21,31 | 653.200 | 22,00 | 20,31 | 20,44 | 00:00:00 | | 2000-04-25 | 21,56 | 327.800 | 21,75 | 21,37 | 21,50 | 00:00:00 | | 2000-04-26 | 21,69 | 475.100 | 21,81 | 21,44 | 21,50 | 00:00:00 | | 2000-04-27 | 21,37 | 475.300 | 21,81 | 21,37 | 21,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
