|
 Whirlpool Corpora - [Ticker: WHR] |     | | Última Transacción | 126,220 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | +0,960 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 126,430 | Mínimo | 121,405 | | Volumen | 1.324.110 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 164,610 x 300 - 164,630 x 100 | Yield | | | Cierre Anterior | 125,260 | PER | 0,00% | | Apertura | 123,330 | 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 WHR desde 2000-01-01 hasta 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-05-26 | 188,31 | 650.000 | 192,95 | 187,83 | 191,50 | 00:00:00 | | 2015-06-01 | 186,96 | 902.500 | 188,26 | 183,27 | 184,64 | 00:00:00 | | 2015-06-02 | 188,23 | 770.800 | 188,98 | 185,56 | 186,13 | 00:00:00 | | 2015-06-03 | 189,25 | 717.100 | 189,46 | 186,79 | 188,31 | 00:00:00 | | 2015-06-08 | 185,40 | 639.800 | 188,91 | 185,24 | 187,86 | 00:00:00 | | 2015-06-09 | 182,99 | 1.136.000 | 185,64 | 182,72 | 185,64 | 00:00:00 | | 2015-06-10 | 185,98 | 828.600 | 186,43 | 183,44 | 184,14 | 00:00:00 | | 2015-06-11 | 186,73 | 672.200 | 189,50 | 186,22 | 186,85 | 00:00:00 | | 2015-06-12 | 185,99 | 481.800 | 187,07 | 184,77 | 185,48 | 00:00:00 | | 2015-06-15 | 184,01 | 608.700 | 185,31 | 183,00 | 184,80 | 00:00:00 | | 2015-06-29 | 173,77 | 741.700 | 178,42 | 173,52 | 176,87 | 00:00:00 | | 2015-06-30 | 173,05 | 844.100 | 175,60 | 172,85 | 175,16 | 00:00:00 | | 2015-07-01 | 171,00 | 1.611.800 | 175,00 | 169,40 | 174,87 | 00:00:00 | | 2015-07-06 | 168,74 | 1.329.600 | 171,24 | 167,79 | 169,41 | 00:00:00 | | 2015-07-07 | 171,23 | 1.412.900 | 171,43 | 166,64 | 169,15 | 00:00:00 | | 2015-07-08 | 170,74 | 1.260.900 | 172,69 | 169,33 | 169,75 | 00:00:00 | | 2015-07-14 | 175,68 | 566.600 | 176,77 | 174,99 | 175,36 | 00:00:00 | | 2015-07-15 | 173,50 | 1.056.000 | 175,23 | 172,15 | 174,82 | 00:00:00 | | 2015-07-20 | 163,14 | 3.563.800 | 168,89 | 159,21 | 168,47 | 00:00:00 | | 2015-07-30 | 178,12 | 557.700 | 179,90 | 176,56 | 178,27 | 00:00:00 | | 2015-07-31 | 177,73 | 474.000 | 179,28 | 177,29 | 178,75 | 00:00:00 | | 2015-08-17 | 178,49 | 600.600 | 179,28 | 175,30 | 176,02 | 00:00:00 | | 2015-08-20 | 183,10 | 1.061.800 | 185,72 | 181,81 | 182,73 | 00:00:00 | | 2015-08-21 | 177,60 | 1.467.300 | 182,50 | 176,51 | 181,60 | 00:00:00 | | 2015-08-25 | 166,46 | 1.195.500 | 173,85 | 166,45 | 173,15 | 00:00:00 | | 2015-08-26 | 168,09 | 1.249.200 | 169,64 | 162,93 | 169,03 | 00:00:00 | | 2015-08-27 | 170,65 | 1.470.700 | 175,29 | 168,35 | 169,85 | 00:00:00 | | 2015-08-28 | 168,49 | 1.150.500 | 171,00 | 167,40 | 170,67 | 00:00:00 | | 2015-09-03 | 165,34 | 995.400 | 168,49 | 164,75 | 167,20 | 00:00:00 | | 2015-09-04 | 163,87 | 557.500 | 165,26 | 162,50 | 163,78 | 00:00:00 | | 2015-09-14 | 161,55 | 459.100 | 163,57 | 160,78 | 162,69 | 00:00:00 | | 2015-09-15 | 167,46 | 962.400 | 168,76 | 163,55 | 164,10 | 00:00:00 | | 2015-09-16 | 168,08 | 696.200 | 168,34 | 164,93 | 168,23 | 00:00:00 | | 2015-09-17 | 168,46 | 734.200 | 171,29 | 167,12 | 168,10 | 00:00:00 | | 2015-09-18 | 164,10 | 1.011.300 | 168,02 | 163,36 | 166,16 | 00:00:00 | | 2015-09-22 | 157,93 | 1.102.800 | 161,60 | 156,28 | 161,02 | 00:00:00 | | 2015-09-28 | 147,19 | 1.148.400 | 153,64 | 146,98 | 153,08 | 00:00:00 | | 2015-09-29 | 145,46 | 1.065.200 | 148,14 | 143,75 | 146,51 | 00:00:00 | | 2015-09-30 | 147,26 | 854.000 | 147,75 | 143,78 | 146,49 | 00:00:00 | | 2015-10-01 | 148,09 | 972.700 | 148,68 | 145,27 | 147,21 | 00:00:00 | | 2015-10-02 | 148,60 | 900.900 | 148,84 | 144,47 | 146,48 | 00:00:00 | | 2015-10-06 | 154,24 | 989.600 | 156,29 | 151,56 | 154,92 | 00:00:00 | | 2015-10-07 | 157,70 | 740.300 | 159,10 | 154,29 | 154,97 | 00:00:00 | | 2015-10-08 | 160,23 | 504.100 | 160,98 | 156,64 | 157,09 | 00:00:00 | | 2015-10-09 | 158,65 | 648.200 | 160,96 | 156,81 | 159,83 | 00:00:00 | | 2015-10-26 | 150,17 | 1.981.100 | 151,87 | 146,33 | 147,69 | 00:00:00 | | 2015-10-27 | 153,69 | 1.478.600 | 154,55 | 148,04 | 149,90 | 00:00:00 | | 2015-10-28 | 157,84 | 1.625.800 | 158,09 | 153,42 | 153,80 | 00:00:00 | | 2015-11-16 | 154,70 | 1.043.900 | 155,10 | 150,44 | 151,29 | 00:00:00 | | 2015-11-19 | 159,72 | 635.000 | 160,09 | 158,09 | 158,75 | 00:00:00 | | 2015-11-20 | 162,27 | 843.100 | 162,45 | 159,21 | 160,39 | 00:00:00 | | 2015-11-23 | 164,48 | 1.044.400 | 166,90 | 163,63 | 165,08 | 00:00:00 | | 2015-11-24 | 164,69 | 665.700 | 165,67 | 163,06 | 163,38 | 00:00:00 | | 2015-11-25 | 166,82 | 592.300 | 167,38 | 164,05 | 164,89 | 00:00:00 | | 2015-11-27 | 166,29 | 305.400 | 167,72 | 165,52 | 166,50 | 00:00:00 | | 2015-12-01 | 163,26 | 659.300 | 164,61 | 161,45 | 163,65 | 00:00:00 | | 2015-12-02 | 161,41 | 753.000 | 164,05 | 160,59 | 163,80 | 00:00:00 | | 2015-12-08 | 157,66 | 758.300 | 159,43 | 156,50 | 156,50 | 00:00:00 | | 2015-12-09 | 148,25 | 1.776.600 | 156,27 | 147,50 | 155,94 | 00:00:00 | | 2015-12-10 | 149,17 | 991.400 | 150,44 | 146,76 | 148,75 | 00:00:00 | | 2015-12-11 | 146,10 | 1.011.300 | 148,59 | 145,84 | 146,74 | 00:00:00 | | 2015-12-22 | 146,94 | 958.000 | 147,32 | 143,03 | 147,08 | 00:00:00 | | 2015-12-23 | 150,14 | 681.500 | 150,28 | 146,76 | 148,06 | 00:00:00 | | 2015-12-28 | 148,98 | 601.300 | 149,77 | 146,45 | 149,06 | 00:00:00 | | 2016-01-19 | 127,21 | 1.373.500 | 131,50 | 125,79 | 130,00 | 00:00:00 | | 2016-02-04 | 139,80 | 1.411.000 | 141,08 | 136,72 | 136,86 | 00:00:00 | | 2016-02-05 | 137,82 | 884.700 | 141,51 | 137,10 | 139,71 | 00:00:00 | | 2016-02-09 | 137,04 | 1.058.300 | 138,08 | 133,34 | 133,34 | 00:00:00 | | 2016-02-10 | 134,36 | 796.800 | 138,48 | 134,29 | 138,22 | 00:00:00 | | 2016-02-16 | 135,45 | 1.379.400 | 135,96 | 131,34 | 134,00 | 00:00:00 | | 2016-02-19 | 142,91 | 1.254.700 | 143,50 | 139,29 | 139,29 | 00:00:00 | | 2016-02-25 | 151,87 | 1.123.800 | 152,62 | 148,92 | 151,92 | 00:00:00 | | 2016-02-26 | 154,55 | 924.400 | 155,75 | 151,88 | 152,12 | 00:00:00 | | 2016-02-29 | 155,32 | 1.148.200 | 157,79 | 153,88 | 154,51 | 00:00:00 | | 2016-03-01 | 157,52 | 684.900 | 158,07 | 155,32 | 156,49 | 00:00:00 | | 2016-03-02 | 158,82 | 748.900 | 159,00 | 157,03 | 157,30 | 00:00:00 | | 2016-03-17 | 176,65 | 1.053.000 | 177,99 | 173,06 | 173,84 | 00:00:00 | | 2016-03-18 | 177,93 | 1.625.700 | 179,65 | 176,70 | 177,18 | 00:00:00 | | 2016-03-21 | 177,46 | 739.900 | 179,54 | 176,30 | 178,22 | 00:00:00 | | 2016-03-22 | 177,17 | 734.100 | 178,16 | 175,30 | 177,19 | 00:00:00 | | 2016-03-23 | 175,01 | 672.900 | 177,05 | 174,83 | 176,70 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
