|
 Weyerhaeuser Comp - [Ticker: WY] |     | | Última Transacción | 26,500 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +1,380 (+1,050%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 26,500 | Mínimo | 26,500 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 35,950 x 1.200 - 35,960 x 600 | Yield | | | Cierre Anterior | 25,120 | PER | 0,00% | | Apertura | 26,500 | 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 WY desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 69,39 | 973.700 | 70,64 | 68,28 | 70,57 | 00:00:00 | | 2000-01-04 | 66,79 | 1.201.700 | 69,95 | 66,10 | 69,27 | 00:00:00 | | 2000-01-05 | 70,33 | 1.184.600 | 70,39 | 66,48 | 66,79 | 00:00:00 | | 2000-01-06 | 73,62 | 1.307.700 | 73,99 | 69,71 | 70,70 | 00:00:00 | | 2000-01-07 | 71,19 | 1.728.000 | 72,75 | 70,20 | 71,57 | 00:00:00 | | 2000-01-10 | 70,88 | 821.900 | 71,88 | 69,64 | 71,69 | 00:00:00 | | 2000-01-11 | 70,14 | 677.300 | 71,50 | 69,64 | 70,88 | 00:00:00 | | 2000-01-12 | 68,46 | 689.400 | 69,39 | 68,28 | 69,15 | 00:00:00 | | 2000-01-13 | 68,09 | 805.000 | 68,90 | 67,28 | 68,46 | 00:00:00 | | 2000-01-14 | 68,77 | 863.300 | 68,96 | 68,15 | 68,53 | 00:00:00 | | 2000-01-18 | 66,10 | 825.700 | 68,71 | 65,36 | 68,53 | 00:00:00 | | 2000-01-19 | 63,06 | 3.095.500 | 63,62 | 61,26 | 61,57 | 00:00:00 | | 2000-01-20 | 64,55 | 2.979.700 | 64,74 | 62,38 | 63,06 | 00:00:00 | | 2000-01-21 | 63,44 | 1.481.300 | 64,55 | 62,26 | 64,55 | 00:00:00 | | 2000-01-24 | 60,58 | 1.534.700 | 63,93 | 58,66 | 63,44 | 00:00:00 | | 2000-01-25 | 57,79 | 1.838.000 | 59,65 | 55,74 | 59,09 | 00:00:00 | | 2000-01-26 | 57,88 | 2.560.000 | 60,00 | 57,50 | 58,00 | 00:00:00 | | 2000-01-27 | 57,06 | 1.335.000 | 58,81 | 56,50 | 58,00 | 00:00:00 | | 2000-01-28 | 59,06 | 2.502.800 | 59,50 | 56,00 | 56,69 | 00:00:00 | | 2000-01-31 | 57,38 | 1.089.600 | 58,69 | 55,31 | 58,69 | 00:00:00 | | 2000-02-01 | 57,25 | 1.447.500 | 58,88 | 56,31 | 57,38 | 00:00:00 | | 2000-02-02 | 56,50 | 2.137.500 | 57,50 | 55,25 | 57,25 | 00:00:00 | | 2000-02-03 | 54,62 | 1.339.000 | 56,38 | 54,56 | 56,00 | 00:00:00 | | 2000-02-04 | 55,00 | 1.950.800 | 55,75 | 54,00 | 55,25 | 00:00:00 | | 2000-02-07 | 52,63 | 1.817.800 | 54,50 | 51,88 | 54,25 | 00:00:00 | | 2000-02-08 | 53,69 | 2.538.300 | 54,19 | 52,50 | 53,19 | 00:00:00 | | 2000-02-09 | 51,94 | 1.426.700 | 54,50 | 51,56 | 53,06 | 00:00:00 | | 2000-02-10 | 52,00 | 5.724.400 | 52,31 | 50,31 | 51,81 | 00:00:00 | | 2000-02-11 | 51,31 | 2.307.200 | 52,75 | 48,88 | 52,00 | 00:00:00 | | 2000-02-14 | 52,12 | 1.491.200 | 52,37 | 49,25 | 50,69 | 00:00:00 | | 2000-02-15 | 53,62 | 1.670.200 | 54,31 | 51,06 | 52,00 | 00:00:00 | | 2000-02-16 | 53,50 | 1.392.300 | 53,94 | 51,56 | 52,88 | 00:00:00 | | 2000-02-17 | 52,81 | 1.266.200 | 55,12 | 51,50 | 54,75 | 00:00:00 | | 2000-02-18 | 48,75 | 1.843.800 | 52,00 | 47,44 | 51,62 | 00:00:00 | | 2000-02-22 | 51,62 | 1.660.900 | 51,62 | 48,00 | 49,19 | 00:00:00 | | 2000-02-23 | 50,00 | 9.943 | 52,00 | 49,31 | 52,00 | 00:00:00 | | 2000-02-24 | 49,69 | 1.987.000 | 49,81 | 48,13 | 49,75 | 00:00:00 | | 2000-02-25 | 49,31 | 1.077.300 | 50,19 | 48,44 | 49,63 | 00:00:00 | | 2000-02-28 | 50,25 | 1.599.600 | 51,25 | 49,12 | 49,37 | 00:00:00 | | 2000-02-29 | 51,31 | 1.345.600 | 51,88 | 48,06 | 49,25 | 00:00:00 | | 2000-03-01 | 53,44 | 20.721 | 53,94 | 51,38 | 53,50 | 00:00:00 | | 2000-03-02 | 52,56 | 816.000 | 53,31 | 51,31 | 53,19 | 00:00:00 | | 2000-03-03 | 53,44 | 1.520.200 | 55,44 | 52,44 | 52,81 | 00:00:00 | | 2000-03-06 | 52,44 | 1.171.700 | 54,19 | 51,62 | 54,19 | 00:00:00 | | 2000-03-07 | 50,38 | 1.522.600 | 52,69 | 50,00 | 52,37 | 00:00:00 | | 2000-03-08 | 52,12 | 1.189.800 | 53,94 | 49,88 | 50,12 | 00:00:00 | | 2000-03-09 | 51,75 | 1.442.200 | 51,88 | 50,62 | 51,25 | 00:00:00 | | 2000-03-10 | 54,44 | 887.800 | 55,44 | 52,31 | 52,31 | 00:00:00 | | 2000-03-13 | 55,12 | 1.511.000 | 55,31 | 52,81 | 52,88 | 00:00:00 | | 2000-03-14 | 52,19 | 1.132.200 | 54,56 | 51,81 | 54,38 | 00:00:00 | | 2000-03-15 | 54,50 | 1.875.200 | 55,37 | 52,25 | 52,25 | 00:00:00 | | 2000-03-16 | 59,06 | 2.024.100 | 59,12 | 53,50 | 54,75 | 00:00:00 | | 2000-03-17 | 55,88 | 1.361.600 | 58,50 | 55,63 | 58,50 | 00:00:00 | | 2000-03-20 | 56,75 | 814.600 | 58,56 | 56,12 | 56,12 | 00:00:00 | | 2000-03-21 | 56,81 | 1.058.500 | 57,81 | 55,06 | 56,75 | 00:00:00 | | 2000-03-22 | 54,13 | 1.616.700 | 56,50 | 53,75 | 56,25 | 00:00:00 | | 2000-03-23 | 56,44 | 1.196.800 | 56,94 | 53,75 | 54,00 | 00:00:00 | | 2000-03-24 | 55,12 | 831.000 | 55,81 | 54,00 | 55,50 | 00:00:00 | | 2000-03-27 | 55,12 | 602.500 | 57,38 | 54,94 | 55,25 | 00:00:00 | | 2000-03-28 | 55,19 | 1.002.500 | 56,44 | 54,94 | 54,94 | 00:00:00 | | 2000-03-29 | 56,81 | 982.800 | 57,00 | 54,88 | 55,25 | 00:00:00 | | 2000-03-30 | 59,19 | 1.017.400 | 59,75 | 57,00 | 57,50 | 00:00:00 | | 2000-03-31 | 57,00 | 1.511.900 | 60,25 | 57,00 | 59,12 | 00:00:00 | | 2000-04-03 | 58,44 | 1.628.500 | 59,50 | 56,00 | 57,88 | 00:00:00 | | 2000-04-04 | 56,81 | 1.177.900 | 59,31 | 54,50 | 58,69 | 00:00:00 | | 2000-04-05 | 56,75 | 1.117.100 | 58,37 | 55,94 | 56,50 | 00:00:00 | | 2000-04-06 | 57,25 | 688.300 | 58,63 | 56,38 | 56,38 | 00:00:00 | | 2000-04-07 | 58,31 | 1.058.000 | 58,31 | 56,38 | 57,25 | 00:00:00 | | 2000-04-10 | 60,69 | 1.154.600 | 61,00 | 59,19 | 59,31 | 00:00:00 | | 2000-04-11 | 61,37 | 1.632.700 | 63,38 | 61,19 | 61,19 | 00:00:00 | | 2000-04-12 | 61,94 | 1.745.600 | 64,75 | 61,81 | 62,87 | 00:00:00 | | 2000-04-13 | 58,69 | 1.226.300 | 62,19 | 58,06 | 62,12 | 00:00:00 | | 2000-04-14 | 55,31 | 760.700 | 58,81 | 54,13 | 58,81 | 00:00:00 | | 2000-04-17 | 55,00 | 1.711.300 | 56,81 | 54,31 | 55,56 | 00:00:00 | | 2000-04-18 | 53,50 | 1.332.800 | 55,75 | 53,00 | 55,69 | 00:00:00 | | 2000-04-19 | 53,75 | 1.256.800 | 55,00 | 52,50 | 52,88 | 00:00:00 | | 2000-04-20 | 54,19 | 826.000 | 54,69 | 52,66 | 53,25 | 00:00:00 | | 2000-04-24 | 55,19 | 2.075.000 | 56,38 | 53,50 | 54,44 | 00:00:00 | | 2000-04-25 | 55,44 | 963.600 | 56,19 | 54,75 | 55,63 | 00:00:00 | | 2000-04-26 | 55,94 | 960.200 | 57,69 | 55,50 | 56,00 | 00:00:00 | | 2000-04-27 | 53,00 | 1.838.400 | 54,56 | 52,37 | 54,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
