|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 48,76 | 1.363.700 | 48,91 | 46,29 | 46,29 | 00:00:00 | | 2003-03-14 | 48,51 | 2.022.800 | 49,25 | 48,20 | 48,68 | 00:00:00 | | 2003-03-17 | 49,81 | 1.869.000 | 50,10 | 47,85 | 48,33 | 00:00:00 | | 2003-03-18 | 50,66 | 1.614.300 | 50,82 | 49,50 | 49,50 | 00:00:00 | | 2003-03-19 | 51,12 | 990.600 | 51,20 | 50,20 | 50,70 | 00:00:00 | | 2003-03-20 | 50,61 | 1.386.500 | 50,82 | 49,73 | 50,65 | 00:00:00 | | 2003-03-21 | 52,01 | 2.186.800 | 52,19 | 50,80 | 51,40 | 00:00:00 | | 2003-03-24 | 50,05 | 1.151.000 | 51,26 | 49,75 | 51,25 | 00:00:00 | | 2003-03-25 | 50,08 | 1.222.500 | 50,60 | 49,60 | 50,05 | 00:00:00 | | 2003-03-26 | 49,07 | 1.710.500 | 49,70 | 48,50 | 49,60 | 00:00:00 | | 2003-03-27 | 47,57 | 1.818.800 | 48,93 | 47,34 | 48,92 | 00:00:00 | | 2003-03-28 | 47,41 | 1.298.300 | 47,72 | 46,77 | 47,57 | 00:00:00 | | 2003-03-31 | 47,83 | 1.826.400 | 47,90 | 46,30 | 47,05 | 00:00:00 | | 2003-04-01 | 48,05 | 1.836.600 | 48,35 | 47,14 | 47,83 | 00:00:00 | | 2003-04-02 | 49,12 | 1.154.400 | 49,56 | 48,65 | 48,75 | 00:00:00 | | 2003-04-03 | 48,91 | 963.200 | 49,48 | 48,63 | 49,12 | 00:00:00 | | 2003-04-04 | 49,01 | 1.167.700 | 49,74 | 48,48 | 48,91 | 00:00:00 | | 2003-04-07 | 49,25 | 1.177.600 | 50,72 | 49,20 | 49,93 | 00:00:00 | | 2003-04-08 | 48,78 | 1.197.600 | 49,25 | 48,40 | 49,25 | 00:00:00 | | 2003-04-09 | 47,95 | 1.246.400 | 49,37 | 47,47 | 48,93 | 00:00:00 | | 2003-04-10 | 48,16 | 1.265.000 | 48,34 | 47,93 | 48,05 | 00:00:00 | | 2003-04-11 | 48,31 | 1.119.500 | 49,10 | 48,11 | 48,75 | 00:00:00 | | 2003-04-14 | 48,96 | 851.000 | 48,99 | 48,32 | 48,32 | 00:00:00 | | 2003-04-15 | 49,29 | 893.100 | 49,39 | 48,38 | 48,96 | 00:00:00 | | 2003-04-16 | 49,13 | 1.435.000 | 49,66 | 48,89 | 49,49 | 00:00:00 | | 2003-04-17 | 49,90 | 1.103.000 | 49,99 | 48,97 | 49,35 | 00:00:00 | | 2003-04-21 | 50,12 | 1.273.700 | 50,60 | 49,64 | 49,93 | 00:00:00 | | 2003-04-22 | 52,00 | 1.477.600 | 52,06 | 49,86 | 50,12 | 00:00:00 | | 2003-04-23 | 52,69 | 1.397.200 | 52,70 | 51,39 | 52,00 | 00:00:00 | | 2003-04-24 | 51,72 | 1.373.100 | 53,05 | 51,62 | 52,69 | 00:00:00 | | 2003-04-25 | 50,68 | 2.061.600 | 51,82 | 50,63 | 51,73 | 00:00:00 | | 2003-04-28 | 50,00 | 3.445.200 | 50,69 | 49,45 | 50,69 | 00:00:00 | | 2003-04-29 | 50,02 | 1.788.800 | 50,50 | 49,94 | 50,20 | 00:00:00 | | 2003-04-30 | 49,59 | 3.420.400 | 49,89 | 49,23 | 49,67 | 00:00:00 | | 2003-05-01 | 48,62 | 1.364.700 | 49,60 | 48,29 | 49,60 | 00:00:00 | | 2003-05-02 | 49,17 | 1.409.900 | 49,24 | 48,50 | 48,67 | 00:00:00 | | 2003-05-05 | 48,91 | 1.058.000 | 49,20 | 48,57 | 49,10 | 00:00:00 | | 2003-05-06 | 48,88 | 1.685.700 | 49,55 | 48,31 | 48,96 | 00:00:00 | | 2003-05-07 | 48,94 | 1.727.600 | 49,84 | 48,59 | 48,88 | 00:00:00 | | 2003-05-08 | 49,15 | 1.470.300 | 49,69 | 48,37 | 48,45 | 00:00:00 | | 2003-05-09 | 50,46 | 1.176.300 | 50,57 | 49,31 | 49,74 | 00:00:00 | | 2003-05-12 | 50,83 | 1.285.500 | 51,08 | 49,96 | 50,46 | 00:00:00 | | 2003-05-13 | 50,55 | 1.697.000 | 51,24 | 50,10 | 50,83 | 00:00:00 | | 2003-05-14 | 49,80 | 1.200.400 | 50,66 | 49,57 | 50,56 | 00:00:00 | | 2003-05-15 | 50,40 | 976.800 | 50,41 | 49,80 | 49,95 | 00:00:00 | | 2003-05-16 | 50,35 | 792.000 | 50,65 | 49,92 | 50,38 | 00:00:00 | | 2003-05-19 | 49,39 | 1.012.300 | 50,35 | 49,33 | 50,35 | 00:00:00 | | 2003-05-20 | 48,48 | 1.258.700 | 49,82 | 47,98 | 49,50 | 00:00:00 | | 2003-05-21 | 48,40 | 1.263.700 | 48,50 | 47,74 | 48,30 | 00:00:00 | | 2003-05-22 | 49,06 | 1.043.500 | 49,19 | 48,07 | 48,50 | 00:00:00 | | 2003-05-23 | 49,40 | 994.500 | 49,45 | 48,61 | 49,00 | 00:00:00 | | 2003-05-27 | 50,38 | 1.134.600 | 50,55 | 48,95 | 49,40 | 00:00:00 | | 2003-05-28 | 49,84 | 863.200 | 50,37 | 49,64 | 50,30 | 00:00:00 | | 2003-05-29 | 49,32 | 943.100 | 50,66 | 49,30 | 49,85 | 00:00:00 | | 2003-05-30 | 50,38 | 1.228.900 | 50,52 | 49,44 | 49,45 | 00:00:00 | | 2003-06-02 | 51,24 | 1.359.900 | 52,00 | 50,71 | 51,00 | 00:00:00 | | 2003-06-03 | 50,75 | 783.100 | 51,33 | 50,30 | 51,30 | 00:00:00 | | 2003-06-04 | 52,07 | 1.246.700 | 52,30 | 50,65 | 50,75 | 00:00:00 | | 2003-06-05 | 52,24 | 1.347.700 | 52,84 | 51,72 | 52,07 | 00:00:00 | | 2003-06-06 | 50,82 | 2.038.600 | 52,73 | 50,73 | 52,55 | 00:00:00 | | 2003-06-09 | 50,09 | 1.068.200 | 51,01 | 49,87 | 50,82 | 00:00:00 | | 2003-06-10 | 50,15 | 1.019.600 | 50,61 | 49,90 | 50,08 | 00:00:00 | | 2003-06-11 | 51,03 | 1.278.700 | 51,10 | 49,92 | 50,10 | 00:00:00 | | 2003-06-12 | 50,94 | 977.000 | 51,45 | 50,18 | 51,40 | 00:00:00 | | 2003-06-13 | 49,79 | 1.218.300 | 50,96 | 49,45 | 50,95 | 00:00:00 | | 2003-06-16 | 50,90 | 1.434.700 | 51,04 | 49,55 | 49,80 | 00:00:00 | | 2003-06-17 | 50,36 | 1.253.400 | 51,00 | 49,90 | 50,95 | 00:00:00 | | 2003-06-18 | 50,25 | 885.500 | 50,60 | 49,75 | 50,26 | 00:00:00 | | 2003-06-19 | 51,15 | 1.428.900 | 51,71 | 50,25 | 50,25 | 00:00:00 | | 2003-06-20 | 52,55 | 2.400.800 | 52,71 | 51,88 | 52,00 | 00:00:00 | | 2003-06-23 | 52,23 | 1.835.500 | 52,82 | 51,40 | 52,55 | 00:00:00 | | 2003-06-24 | 53,11 | 1.682.800 | 53,57 | 52,06 | 52,40 | 00:00:00 | | 2003-06-25 | 53,05 | 1.384.700 | 53,90 | 52,73 | 52,75 | 00:00:00 | | 2003-06-26 | 53,76 | 1.579.200 | 54,00 | 52,89 | 53,37 | 00:00:00 | | 2003-06-27 | 53,45 | 1.260.800 | 53,94 | 53,23 | 53,70 | 00:00:00 | | 2003-06-30 | 54,00 | 1.951.700 | 54,00 | 52,77 | 53,50 | 00:00:00 | | 2003-07-01 | 53,07 | 1.552.400 | 54,00 | 52,60 | 54,00 | 00:00:00 | | 2003-07-02 | 54,18 | 1.417.900 | 54,30 | 53,03 | 53,03 | 00:00:00 | | 2003-07-03 | 53,60 | 497.400 | 54,30 | 53,33 | 54,00 | 00:00:00 | | 2003-07-07 | 54,47 | 928.900 | 55,20 | 53,80 | 53,85 | 00:00:00 | | 2003-07-08 | 53,72 | 1.359.900 | 54,33 | 53,61 | 54,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
