|
 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 | | 2000-04-27 | 21,37 | 475.300 | 21,81 | 21,37 | 21,50 | 00:00:00 | | 2000-04-28 | 22,37 | 2.076.800 | 22,37 | 21,00 | 21,00 | 00:00:00 | | 2000-05-01 | 22,75 | 638.500 | 22,94 | 22,12 | 22,25 | 00:00:00 | | 2000-05-02 | 22,87 | 551.600 | 23,31 | 22,75 | 22,87 | 00:00:00 | | 2000-05-03 | 21,94 | 446.300 | 22,25 | 21,25 | 22,12 | 00:00:00 | | 2000-05-04 | 21,75 | 996.600 | 22,50 | 21,50 | 22,37 | 00:00:00 | | 2000-05-05 | 21,69 | 304.300 | 21,81 | 21,12 | 21,62 | 00:00:00 | | 2000-05-08 | 21,69 | 254.000 | 21,87 | 21,25 | 21,87 | 00:00:00 | | 2000-05-09 | 21,69 | 589.300 | 22,00 | 21,12 | 21,56 | 00:00:00 | | 2000-05-10 | 21,31 | 646.300 | 21,87 | 21,00 | 21,69 | 00:00:00 | | 2000-05-11 | 22,06 | 577.900 | 22,25 | 21,44 | 21,44 | 00:00:00 | | 2000-05-12 | 21,87 | 106.400 | 22,19 | 21,75 | 22,00 | 00:00:00 | | 2000-05-15 | 21,37 | 491.400 | 21,81 | 21,37 | 21,75 | 00:00:00 | | 2000-05-16 | 21,87 | 344.200 | 22,31 | 21,12 | 21,25 | 00:00:00 | | 2000-05-17 | 21,81 | 197.700 | 22,19 | 21,37 | 21,75 | 00:00:00 | | 2000-05-18 | 22,19 | 356.800 | 22,44 | 21,75 | 22,06 | 00:00:00 | | 2000-05-19 | 21,25 | 336.200 | 21,87 | 20,94 | 21,75 | 00:00:00 | | 2000-05-22 | 21,44 | 184.600 | 21,62 | 21,00 | 21,25 | 00:00:00 | | 2000-05-23 | 21,19 | 189.200 | 21,44 | 21,00 | 21,31 | 00:00:00 | | 2000-05-24 | 21,69 | 480.800 | 22,25 | 21,56 | 21,75 | 00:00:00 | | 2000-05-25 | 21,12 | 294.200 | 21,69 | 21,06 | 21,62 | 00:00:00 | | 2000-05-26 | 20,69 | 250.000 | 21,19 | 20,62 | 21,00 | 00:00:00 | | 2000-05-30 | 19,94 | 587.100 | 20,81 | 19,69 | 20,75 | 00:00:00 | | 2000-05-31 | 19,56 | 727.700 | 19,69 | 19,31 | 19,69 | 00:00:00 | | 2000-06-01 | 19,81 | 465.500 | 19,81 | 19,37 | 19,50 | 00:00:00 | | 2000-06-02 | 20,25 | 318.800 | 20,25 | 20,00 | 20,00 | 00:00:00 | | 2000-06-05 | 19,94 | 458.200 | 20,37 | 19,75 | 20,31 | 00:00:00 | | 2000-06-06 | 20,06 | 242.300 | 20,25 | 20,06 | 20,25 | 00:00:00 | | 2000-06-07 | 20,12 | 216.300 | 20,31 | 20,06 | 20,31 | 00:00:00 | | 2000-06-08 | 20,44 | 400.200 | 20,56 | 19,94 | 20,12 | 00:00:00 | | 2000-06-09 | 20,06 | 476.500 | 20,56 | 19,94 | 20,56 | 00:00:00 | | 2000-06-12 | 19,06 | 783.300 | 19,87 | 18,75 | 19,87 | 00:00:00 | | 2000-06-13 | 19,81 | 417.500 | 19,81 | 19,44 | 19,50 | 00:00:00 | | 2000-06-14 | 19,56 | 391.800 | 19,87 | 19,44 | 19,81 | 00:00:00 | | 2000-06-15 | 19,31 | 402.700 | 19,56 | 19,12 | 19,44 | 00:00:00 | | 2000-06-16 | 18,75 | 874.500 | 19,37 | 18,56 | 19,37 | 00:00:00 | | 2000-06-19 | 18,31 | 485.900 | 18,94 | 18,19 | 18,75 | 00:00:00 | | 2000-06-20 | 18,12 | 1.161.900 | 18,31 | 17,75 | 18,25 | 00:00:00 | | 2000-06-21 | 18,00 | 591.700 | 18,25 | 17,87 | 18,06 | 00:00:00 | | 2000-06-22 | 18,44 | 739.700 | 18,69 | 18,06 | 18,19 | 00:00:00 | | 2000-06-23 | 18,44 | 595.600 | 18,75 | 18,31 | 18,69 | 00:00:00 | | 2000-06-26 | 18,56 | 451.300 | 18,69 | 18,37 | 18,56 | 00:00:00 | | 2000-06-27 | 17,87 | 642.900 | 18,62 | 17,87 | 18,62 | 00:00:00 | | 2000-06-28 | 17,89 | 763.500 | 17,94 | 17,62 | 17,75 | 00:00:00 | | 2000-06-29 | 17,94 | 895.400 | 18,06 | 17,56 | 18,00 | 00:00:00 | | 2000-06-30 | 17,81 | 569.200 | 18,37 | 17,81 | 18,06 | 00:00:00 | | 2000-07-03 | 17,94 | 153.700 | 18,06 | 17,56 | 17,81 | 00:00:00 | | 2000-07-05 | 17,25 | 563.900 | 17,62 | 17,19 | 17,56 | 00:00:00 | | 2000-07-06 | 18,00 | 956.200 | 18,12 | 17,50 | 17,75 | 00:00:00 | | 2000-07-07 | 19,31 | 799.300 | 19,62 | 18,00 | 18,00 | 00:00:00 | | 2000-07-10 | 18,87 | 489.800 | 19,69 | 18,81 | 19,31 | 00:00:00 | | 2000-07-11 | 19,44 | 350.500 | 19,62 | 18,81 | 18,87 | 00:00:00 | | 2000-07-12 | 19,19 | 367.000 | 19,69 | 19,00 | 19,50 | 00:00:00 | | 2000-07-13 | 18,69 | 336.100 | 19,31 | 18,69 | 19,19 | 00:00:00 | | 2000-07-14 | 19,00 | 400.000 | 19,00 | 18,50 | 18,94 | 00:00:00 | | 2000-07-17 | 18,50 | 317.600 | 19,06 | 18,37 | 18,94 | 00:00:00 | | 2000-07-18 | 18,37 | 298.800 | 18,69 | 18,31 | 18,37 | 00:00:00 | | 2000-07-19 | 18,75 | 224.200 | 18,81 | 18,25 | 18,69 | 00:00:00 | | 2000-07-20 | 18,81 | 179.900 | 19,00 | 18,50 | 19,00 | 00:00:00 | | 2000-07-21 | 18,12 | 312.500 | 18,94 | 18,00 | 18,94 | 00:00:00 | | 2000-07-24 | 17,94 | 238.100 | 18,37 | 17,94 | 18,37 | 00:00:00 | | 2000-07-25 | 17,50 | 486.800 | 18,12 | 17,50 | 18,00 | 00:00:00 | | 2000-07-26 | 17,44 | 693.100 | 17,56 | 17,37 | 17,50 | 00:00:00 | | 2000-07-27 | 17,19 | 342.900 | 17,62 | 17,19 | 17,31 | 00:00:00 | | 2000-07-28 | 16,94 | 203.200 | 17,37 | 16,94 | 17,31 | 00:00:00 | | 2000-07-31 | 16,94 | 935.300 | 17,06 | 16,75 | 17,06 | 00:00:00 | | 2000-08-01 | 18,25 | 1.831.300 | 18,87 | 16,87 | 16,87 | 00:00:00 | | 2000-08-02 | 18,75 | 675.500 | 18,75 | 17,81 | 18,25 | 00:00:00 | | 2000-08-03 | 19,81 | 1.285.600 | 20,19 | 18,62 | 19,50 | 00:00:00 | | 2000-08-04 | 19,44 | 804.000 | 19,81 | 19,00 | 19,81 | 00:00:00 | | 2000-08-07 | 19,12 | 270.600 | 19,50 | 19,06 | 19,50 | 00:00:00 | | 2000-08-08 | 19,00 | 308.900 | 19,44 | 18,81 | 19,44 | 00:00:00 | | 2000-08-09 | 18,62 | 306.200 | 18,94 | 18,56 | 18,87 | 00:00:00 | | 2000-08-10 | 19,31 | 378.100 | 19,44 | 18,69 | 18,75 | 00:00:00 | | 2000-08-11 | 19,50 | 339.700 | 19,75 | 19,06 | 19,06 | 00:00:00 | | 2000-08-14 | 19,37 | 295.100 | 19,44 | 19,12 | 19,31 | 00:00:00 | | 2000-08-15 | 18,75 | 606.300 | 19,37 | 18,50 | 19,12 | 00:00:00 | | 2000-08-16 | 18,44 | 436.100 | 18,75 | 18,25 | 18,62 | 00:00:00 | | 2000-08-17 | 18,12 | 615.100 | 18,94 | 17,94 | 18,69 | 00:00:00 | | 2000-08-18 | 18,25 | 463.300 | 18,37 | 17,94 | 18,00 | 00:00:00 | | 2000-08-21 | 18,44 | 346.500 | 18,50 | 18,12 | 18,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
