|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 53,72 | 1.359.900 | 54,33 | 53,61 | 54,00 | 00:00:00 | | 2003-07-09 | 53,96 | 871.300 | 54,40 | 53,54 | 53,73 | 00:00:00 | | 2003-07-10 | 52,84 | 829.100 | 53,80 | 52,24 | 53,80 | 00:00:00 | | 2003-07-11 | 53,21 | 527.700 | 53,50 | 52,79 | 52,94 | 00:00:00 | | 2003-07-14 | 53,70 | 878.600 | 54,40 | 53,57 | 53,80 | 00:00:00 | | 2003-07-15 | 53,11 | 750.900 | 54,08 | 52,91 | 53,79 | 00:00:00 | | 2003-07-16 | 52,50 | 1.487.600 | 53,29 | 52,00 | 53,11 | 00:00:00 | | 2003-07-17 | 52,91 | 604.100 | 53,34 | 52,32 | 52,50 | 00:00:00 | | 2003-07-18 | 54,51 | 916.300 | 54,51 | 53,25 | 53,45 | 00:00:00 | | 2003-07-21 | 54,30 | 878.500 | 54,32 | 53,69 | 54,26 | 00:00:00 | | 2003-07-22 | 56,17 | 1.674.100 | 56,18 | 54,22 | 54,40 | 00:00:00 | | 2003-07-23 | 56,42 | 1.289.500 | 56,54 | 56,02 | 56,53 | 00:00:00 | | 2003-07-24 | 56,15 | 1.086.100 | 57,41 | 55,98 | 56,56 | 00:00:00 | | 2003-07-25 | 56,28 | 1.514.400 | 56,75 | 54,69 | 56,15 | 00:00:00 | | 2003-07-28 | 56,52 | 711.300 | 56,80 | 55,77 | 56,24 | 00:00:00 | | 2003-07-29 | 56,53 | 1.414.500 | 56,74 | 55,58 | 56,65 | 00:00:00 | | 2003-07-30 | 56,50 | 1.292.400 | 57,23 | 56,32 | 56,38 | 00:00:00 | | 2003-07-31 | 56,29 | 1.566.800 | 57,18 | 56,04 | 56,85 | 00:00:00 | | 2003-08-01 | 55,89 | 846.600 | 56,30 | 55,16 | 56,30 | 00:00:00 | | 2003-08-04 | 56,13 | 761.100 | 56,37 | 55,33 | 55,99 | 00:00:00 | | 2003-08-05 | 54,60 | 1.464.700 | 56,20 | 54,50 | 56,13 | 00:00:00 | | 2003-08-06 | 54,80 | 938.700 | 55,22 | 53,72 | 54,00 | 00:00:00 | | 2003-08-07 | 55,35 | 767.500 | 55,48 | 54,59 | 54,95 | 00:00:00 | | 2003-08-08 | 55,97 | 694.900 | 55,97 | 54,95 | 55,40 | 00:00:00 | | 2003-08-11 | 56,30 | 635.300 | 56,45 | 55,37 | 55,87 | 00:00:00 | | 2003-08-12 | 56,55 | 575.200 | 56,55 | 55,78 | 56,45 | 00:00:00 | | 2003-08-13 | 56,38 | 578.300 | 56,70 | 56,05 | 56,55 | 00:00:00 | | 2003-08-14 | 57,80 | 790.400 | 58,10 | 56,25 | 56,38 | 00:00:00 | | 2003-08-15 | 57,75 | 370.800 | 57,95 | 57,10 | 57,95 | 00:00:00 | | 2003-08-18 | 58,15 | 547.500 | 58,31 | 57,76 | 58,10 | 00:00:00 | | 2003-08-19 | 58,90 | 1.092.200 | 58,95 | 57,53 | 57,77 | 00:00:00 | | 2003-08-20 | 58,42 | 861.500 | 58,98 | 58,19 | 58,89 | 00:00:00 | | 2003-08-21 | 58,90 | 882.000 | 59,00 | 58,17 | 58,60 | 00:00:00 | | 2003-08-22 | 57,92 | 824.400 | 59,17 | 57,63 | 59,15 | 00:00:00 | | 2003-08-25 | 57,70 | 645.100 | 58,02 | 57,25 | 57,92 | 00:00:00 | | 2003-08-26 | 58,00 | 601.200 | 58,10 | 56,93 | 57,55 | 00:00:00 | | 2003-08-27 | 58,54 | 446.900 | 58,60 | 57,80 | 58,00 | 00:00:00 | | 2003-08-28 | 59,27 | 737.400 | 59,38 | 58,40 | 58,55 | 00:00:00 | | 2003-08-29 | 59,50 | 499.000 | 59,56 | 58,87 | 59,10 | 00:00:00 | | 2003-09-02 | 60,95 | 895.800 | 60,95 | 58,55 | 59,50 | 00:00:00 | | 2003-09-03 | 60,78 | 971.500 | 61,12 | 60,35 | 61,00 | 00:00:00 | | 2003-09-04 | 60,61 | 1.031.900 | 60,95 | 60,21 | 60,78 | 00:00:00 | | 2003-09-05 | 60,24 | 658.900 | 60,53 | 59,63 | 60,50 | 00:00:00 | | 2003-09-08 | 61,30 | 887.600 | 61,47 | 60,10 | 60,25 | 00:00:00 | | 2003-09-09 | 61,84 | 1.647.500 | 62,59 | 61,17 | 61,30 | 00:00:00 | | 2003-09-10 | 58,84 | 1.696.100 | 61,70 | 58,84 | 61,70 | 00:00:00 | | 2003-09-11 | 59,61 | 997.100 | 60,36 | 59,30 | 59,30 | 00:00:00 | | 2003-09-12 | 60,92 | 1.231.900 | 61,10 | 59,16 | 59,61 | 00:00:00 | | 2003-09-15 | 60,93 | 1.045.300 | 61,30 | 60,30 | 61,17 | 00:00:00 | | 2003-09-16 | 62,00 | 1.037.100 | 62,29 | 61,17 | 61,17 | 00:00:00 | | 2003-09-17 | 60,40 | 1.066.000 | 62,05 | 60,40 | 61,85 | 00:00:00 | | 2003-09-18 | 61,68 | 1.054.300 | 61,85 | 60,62 | 60,65 | 00:00:00 | | 2003-09-19 | 60,85 | 1.372.900 | 61,90 | 60,09 | 61,80 | 00:00:00 | | 2003-09-22 | 60,20 | 983.700 | 61,00 | 59,96 | 60,60 | 00:00:00 | | 2003-09-23 | 60,30 | 1.032.700 | 60,48 | 59,78 | 60,21 | 00:00:00 | | 2003-09-24 | 59,18 | 1.020.100 | 60,40 | 59,07 | 60,40 | 00:00:00 | | 2003-09-25 | 58,90 | 1.031.200 | 59,53 | 58,47 | 59,31 | 00:00:00 | | 2003-09-26 | 58,40 | 747.400 | 59,10 | 58,40 | 58,75 | 00:00:00 | | 2003-09-29 | 58,93 | 786.100 | 59,14 | 57,96 | 58,56 | 00:00:00 | | 2003-09-30 | 58,45 | 648.300 | 58,92 | 57,51 | 58,50 | 00:00:00 | | 2003-10-01 | 59,44 | 809.000 | 59,68 | 58,45 | 58,45 | 00:00:00 | | 2003-10-02 | 59,30 | 499.100 | 59,59 | 58,56 | 59,30 | 00:00:00 | | 2003-10-03 | 59,10 | 1.469.700 | 60,00 | 58,70 | 59,30 | 00:00:00 | | 2003-10-06 | 59,08 | 582.900 | 59,48 | 58,75 | 59,10 | 00:00:00 | | 2003-10-07 | 59,10 | 698.600 | 59,38 | 58,60 | 59,08 | 00:00:00 | | 2003-10-08 | 59,57 | 938.100 | 59,82 | 59,19 | 59,35 | 00:00:00 | | 2003-10-09 | 59,92 | 790.400 | 60,28 | 59,63 | 59,80 | 00:00:00 | | 2003-10-10 | 59,81 | 622.900 | 59,93 | 59,05 | 59,93 | 00:00:00 | | 2003-10-13 | 60,20 | 688.300 | 60,46 | 59,91 | 60,40 | 00:00:00 | | 2003-10-14 | 60,01 | 1.098.800 | 60,12 | 59,36 | 60,00 | 00:00:00 | | 2003-10-15 | 59,60 | 893.900 | 60,49 | 59,15 | 60,45 | 00:00:00 | | 2003-10-16 | 59,55 | 1.047.600 | 60,12 | 59,12 | 59,85 | 00:00:00 | | 2003-10-17 | 58,90 | 789.400 | 59,82 | 58,62 | 59,80 | 00:00:00 | | 2003-10-20 | 59,32 | 540.400 | 59,56 | 58,86 | 59,25 | 00:00:00 | | 2003-10-21 | 58,80 | 643.300 | 59,42 | 58,67 | 59,07 | 00:00:00 | | 2003-10-22 | 57,72 | 901.100 | 58,80 | 57,71 | 58,80 | 00:00:00 | | 2003-10-23 | 58,73 | 1.421.000 | 58,73 | 57,50 | 57,73 | 00:00:00 | | 2003-10-24 | 58,44 | 1.193.700 | 58,80 | 57,78 | 58,73 | 00:00:00 | | 2003-10-27 | 58,19 | 728.400 | 59,15 | 57,93 | 58,44 | 00:00:00 | | 2003-10-28 | 59,37 | 1.118.300 | 59,37 | 58,10 | 58,19 | 00:00:00 | | 2003-10-29 | 59,51 | 1.050.800 | 59,67 | 58,88 | 58,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
