|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 25,69 | 1.341.200 | 25,69 | 24,52 | 24,60 | 00:00:00 | | 2003-03-14 | 26,04 | 871.200 | 26,32 | 25,56 | 25,75 | 00:00:00 | | 2003-03-17 | 26,43 | 1.269.100 | 26,43 | 25,28 | 26,04 | 00:00:00 | | 2003-03-18 | 26,77 | 747.100 | 26,84 | 26,20 | 26,68 | 00:00:00 | | 2003-03-19 | 27,12 | 595.200 | 27,14 | 26,65 | 26,77 | 00:00:00 | | 2003-03-20 | 27,14 | 648.800 | 27,24 | 26,40 | 26,99 | 00:00:00 | | 2003-03-21 | 28,39 | 1.368.900 | 28,72 | 27,54 | 27,75 | 00:00:00 | | 2003-03-24 | 27,10 | 830.900 | 28,08 | 26,92 | 28,08 | 00:00:00 | | 2003-03-25 | 27,51 | 798.600 | 27,76 | 26,76 | 27,11 | 00:00:00 | | 2003-03-26 | 27,77 | 867.500 | 28,12 | 27,30 | 27,35 | 00:00:00 | | 2003-03-27 | 27,55 | 631.600 | 27,80 | 27,37 | 27,65 | 00:00:00 | | 2003-03-28 | 27,79 | 589.600 | 28,00 | 27,37 | 27,50 | 00:00:00 | | 2003-03-31 | 27,51 | 426.100 | 27,80 | 27,11 | 27,75 | 00:00:00 | | 2003-04-01 | 26,99 | 615.400 | 27,38 | 26,86 | 27,37 | 00:00:00 | | 2003-04-02 | 27,65 | 962.800 | 27,78 | 27,00 | 27,00 | 00:00:00 | | 2003-04-03 | 27,16 | 607.600 | 27,75 | 27,06 | 27,75 | 00:00:00 | | 2003-04-04 | 27,19 | 754.600 | 27,45 | 26,87 | 27,45 | 00:00:00 | | 2003-04-07 | 27,20 | 1.323.600 | 27,80 | 27,12 | 27,70 | 00:00:00 | | 2003-04-08 | 27,10 | 546.900 | 27,50 | 26,90 | 27,21 | 00:00:00 | | 2003-04-09 | 26,80 | 471.300 | 27,35 | 26,72 | 26,95 | 00:00:00 | | 2003-04-10 | 27,12 | 454.300 | 27,16 | 26,80 | 27,05 | 00:00:00 | | 2003-04-11 | 27,09 | 459.000 | 27,30 | 26,91 | 27,20 | 00:00:00 | | 2003-04-14 | 27,60 | 558.100 | 27,65 | 27,07 | 27,18 | 00:00:00 | | 2003-04-15 | 28,18 | 927.700 | 28,20 | 27,50 | 27,72 | 00:00:00 | | 2003-04-16 | 28,18 | 826.200 | 28,22 | 27,93 | 28,20 | 00:00:00 | | 2003-04-17 | 28,91 | 1.005.900 | 29,10 | 28,17 | 28,20 | 00:00:00 | | 2003-04-21 | 28,65 | 707.000 | 29,10 | 28,42 | 29,00 | 00:00:00 | | 2003-04-22 | 28,43 | 847.500 | 28,65 | 28,02 | 28,65 | 00:00:00 | | 2003-04-23 | 28,22 | 1.530.400 | 28,47 | 27,54 | 28,00 | 00:00:00 | | 2003-04-24 | 28,15 | 878.800 | 28,30 | 27,74 | 28,12 | 00:00:00 | | 2003-04-25 | 27,89 | 692.600 | 28,48 | 27,75 | 28,15 | 00:00:00 | | 2003-04-28 | 28,76 | 740.300 | 28,83 | 28,04 | 28,05 | 00:00:00 | | 2003-04-29 | 28,99 | 623.300 | 29,09 | 28,61 | 28,90 | 00:00:00 | | 2003-04-30 | 29,04 | 1.415.000 | 29,07 | 27,94 | 29,00 | 00:00:00 | | 2003-05-01 | 28,86 | 538.000 | 29,00 | 28,10 | 28,75 | 00:00:00 | | 2003-05-02 | 29,22 | 811.100 | 29,25 | 28,67 | 28,75 | 00:00:00 | | 2003-05-05 | 28,98 | 824.100 | 29,36 | 28,87 | 29,36 | 00:00:00 | | 2003-05-06 | 29,62 | 1.609.800 | 29,62 | 28,50 | 28,50 | 00:00:00 | | 2003-05-07 | 29,04 | 854.500 | 29,50 | 28,93 | 29,50 | 00:00:00 | | 2003-05-08 | 28,81 | 702.300 | 29,25 | 28,65 | 28,80 | 00:00:00 | | 2003-05-09 | 29,25 | 723.600 | 29,30 | 28,86 | 28,86 | 00:00:00 | | 2003-05-12 | 30,17 | 1.280.600 | 30,20 | 29,05 | 29,25 | 00:00:00 | | 2003-05-13 | 30,49 | 1.420.000 | 30,55 | 29,80 | 29,92 | 00:00:00 | | 2003-05-14 | 30,98 | 1.442.000 | 31,10 | 30,15 | 30,65 | 00:00:00 | | 2003-05-15 | 30,95 | 1.050.100 | 31,01 | 30,81 | 30,98 | 00:00:00 | | 2003-05-16 | 31,00 | 706.700 | 31,00 | 30,65 | 30,99 | 00:00:00 | | 2003-05-19 | 30,56 | 668.200 | 30,91 | 30,45 | 30,91 | 00:00:00 | | 2003-05-20 | 28,55 | 7.031.100 | 30,96 | 28,25 | 30,56 | 00:00:00 | | 2003-05-21 | 28,39 | 4.932.100 | 29,00 | 27,60 | 28,80 | 00:00:00 | | 2003-05-22 | 28,57 | 1.978.400 | 28,85 | 28,20 | 28,50 | 00:00:00 | | 2003-05-23 | 28,66 | 664.600 | 28,76 | 28,46 | 28,53 | 00:00:00 | | 2003-05-27 | 29,00 | 1.430.900 | 29,14 | 28,73 | 28,85 | 00:00:00 | | 2003-05-28 | 29,07 | 1.209.800 | 29,35 | 29,04 | 29,15 | 00:00:00 | | 2003-05-29 | 29,40 | 974.800 | 29,75 | 29,05 | 29,10 | 00:00:00 | | 2003-05-30 | 30,11 | 2.029.200 | 30,16 | 29,31 | 29,41 | 00:00:00 | | 2003-06-02 | 29,80 | 1.797.200 | 30,65 | 29,50 | 30,20 | 00:00:00 | | 2003-06-03 | 29,66 | 1.122.100 | 29,89 | 29,40 | 29,53 | 00:00:00 | | 2003-06-04 | 30,04 | 1.043.400 | 30,05 | 29,37 | 29,66 | 00:00:00 | | 2003-06-05 | 30,63 | 1.035.600 | 30,64 | 29,91 | 30,04 | 00:00:00 | | 2003-06-06 | 30,67 | 1.093.200 | 31,50 | 30,52 | 30,98 | 00:00:00 | | 2003-06-09 | 30,19 | 866.700 | 30,68 | 29,98 | 30,60 | 00:00:00 | | 2003-06-10 | 30,03 | 1.137.600 | 30,35 | 29,80 | 30,25 | 00:00:00 | | 2003-06-11 | 29,94 | 637.300 | 30,09 | 29,64 | 30,09 | 00:00:00 | | 2003-06-12 | 30,00 | 809.100 | 30,01 | 29,52 | 29,98 | 00:00:00 | | 2003-06-13 | 29,50 | 895.400 | 30,30 | 29,28 | 29,90 | 00:00:00 | | 2003-06-16 | 29,65 | 1.014.500 | 29,80 | 29,38 | 29,55 | 00:00:00 | | 2003-06-17 | 30,11 | 1.785.300 | 30,46 | 29,75 | 29,90 | 00:00:00 | | 2003-06-18 | 30,08 | 922.600 | 30,26 | 29,58 | 30,12 | 00:00:00 | | 2003-06-19 | 30,01 | 541.100 | 30,36 | 29,82 | 30,08 | 00:00:00 | | 2003-06-20 | 29,70 | 1.127.300 | 30,25 | 29,44 | 30,15 | 00:00:00 | | 2003-06-23 | 29,51 | 637.200 | 29,60 | 29,20 | 29,60 | 00:00:00 | | 2003-06-24 | 29,68 | 592.400 | 29,92 | 29,45 | 29,45 | 00:00:00 | | 2003-06-25 | 28,94 | 1.335.300 | 29,61 | 28,94 | 29,24 | 00:00:00 | | 2003-06-26 | 29,28 | 690.700 | 29,34 | 28,86 | 28,88 | 00:00:00 | | 2003-06-27 | 29,03 | 1.291.600 | 29,60 | 28,45 | 28,70 | 00:00:00 | | 2003-06-30 | 28,97 | 1.205.600 | 29,32 | 28,78 | 29,19 | 00:00:00 | | 2003-07-01 | 29,59 | 1.163.600 | 29,79 | 28,66 | 28,97 | 00:00:00 | | 2003-07-02 | 29,79 | 561.500 | 29,92 | 29,49 | 29,70 | 00:00:00 | | 2003-07-03 | 29,49 | 568.100 | 29,90 | 29,37 | 29,90 | 00:00:00 | | 2003-07-07 | 29,58 | 1.555.100 | 29,77 | 28,75 | 29,40 | 00:00:00 | | 2003-07-08 | 29,50 | 913.200 | 29,52 | 29,11 | 29,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
