|
 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 | | 2003-10-29 | 59,51 | 1.050.800 | 59,67 | 58,88 | 58,97 | 00:00:00 | | 2003-10-30 | 61,37 | 2.101.200 | 62,25 | 60,00 | 60,25 | 00:00:00 | | 2003-10-31 | 60,23 | 1.313.100 | 61,67 | 60,22 | 61,37 | 00:00:00 | | 2003-11-03 | 59,99 | 1.093.300 | 60,44 | 59,89 | 60,23 | 00:00:00 | | 2003-11-04 | 59,55 | 977.400 | 59,99 | 59,35 | 59,99 | 00:00:00 | | 2003-11-05 | 58,35 | 1.271.800 | 59,62 | 58,15 | 59,55 | 00:00:00 | | 2003-11-06 | 57,42 | 1.765.900 | 58,36 | 57,24 | 58,36 | 00:00:00 | | 2003-11-07 | 57,81 | 1.668.200 | 58,40 | 57,73 | 57,95 | 00:00:00 | | 2003-11-10 | 56,96 | 880.800 | 57,90 | 56,90 | 57,74 | 00:00:00 | | 2003-11-11 | 56,99 | 785.800 | 57,10 | 56,78 | 56,96 | 00:00:00 | | 2003-11-12 | 57,53 | 911.100 | 57,65 | 56,86 | 56,99 | 00:00:00 | | 2003-11-13 | 57,20 | 1.409.500 | 57,53 | 56,90 | 57,53 | 00:00:00 | | 2003-11-14 | 56,89 | 671.700 | 57,80 | 56,88 | 57,30 | 00:00:00 | | 2003-11-17 | 56,75 | 663.100 | 56,89 | 56,21 | 56,89 | 00:00:00 | | 2003-11-18 | 56,07 | 654.000 | 56,70 | 56,00 | 56,60 | 00:00:00 | | 2003-11-19 | 56,15 | 910.800 | 56,50 | 55,62 | 56,20 | 00:00:00 | | 2003-11-20 | 56,01 | 1.368.000 | 56,51 | 55,34 | 55,75 | 00:00:00 | | 2003-11-21 | 56,48 | 778.300 | 56,62 | 56,04 | 56,25 | 00:00:00 | | 2003-11-24 | 56,45 | 1.118.800 | 56,94 | 56,24 | 56,65 | 00:00:00 | | 2003-11-25 | 56,64 | 618.500 | 56,88 | 56,20 | 56,55 | 00:00:00 | | 2003-11-26 | 56,79 | 741.100 | 56,93 | 56,20 | 56,70 | 00:00:00 | | 2003-11-28 | 57,00 | 214.700 | 57,33 | 56,82 | 56,82 | 00:00:00 | | 2003-12-01 | 59,05 | 1.098.000 | 59,25 | 57,15 | 57,15 | 00:00:00 | | 2003-12-02 | 59,37 | 1.306.600 | 59,43 | 58,42 | 58,46 | 00:00:00 | | 2003-12-03 | 59,76 | 728.800 | 60,68 | 59,47 | 60,62 | 00:00:00 | | 2003-12-04 | 59,37 | 962.900 | 59,89 | 59,19 | 59,55 | 00:00:00 | | 2003-12-05 | 58,45 | 710.300 | 59,47 | 58,44 | 59,37 | 00:00:00 | | 2003-12-08 | 60,27 | 1.043.400 | 60,35 | 58,60 | 58,60 | 00:00:00 | | 2003-12-09 | 60,22 | 858.400 | 60,63 | 59,97 | 60,45 | 00:00:00 | | 2003-12-10 | 59,70 | 1.002.700 | 60,59 | 59,26 | 60,35 | 00:00:00 | | 2003-12-11 | 60,20 | 537.900 | 60,20 | 59,53 | 59,72 | 00:00:00 | | 2003-12-12 | 60,85 | 813.500 | 60,86 | 59,90 | 60,25 | 00:00:00 | | 2003-12-15 | 60,47 | 713.500 | 61,70 | 60,35 | 61,35 | 00:00:00 | | 2003-12-16 | 60,42 | 964.500 | 60,87 | 59,95 | 60,87 | 00:00:00 | | 2003-12-17 | 60,90 | 661.300 | 60,90 | 60,05 | 60,20 | 00:00:00 | | 2003-12-18 | 61,80 | 1.221.400 | 62,35 | 60,56 | 61,00 | 00:00:00 | | 2003-12-19 | 62,26 | 1.267.200 | 62,41 | 61,70 | 61,90 | 00:00:00 | | 2003-12-22 | 63,01 | 764.100 | 63,01 | 62,46 | 62,70 | 00:00:00 | | 2003-12-23 | 62,77 | 836.900 | 63,00 | 62,13 | 62,88 | 00:00:00 | | 2003-12-24 | 62,33 | 335.900 | 62,77 | 62,28 | 62,55 | 00:00:00 | | 2003-12-26 | 62,60 | 128.800 | 62,93 | 62,48 | 62,55 | 00:00:00 | | 2003-12-29 | 63,65 | 574.500 | 63,65 | 62,53 | 62,80 | 00:00:00 | | 2003-12-30 | 64,10 | 702.400 | 64,15 | 63,71 | 63,80 | 00:00:00 | | 2003-12-31 | 64,00 | 686.600 | 64,70 | 63,69 | 64,70 | 00:00:00 | | 2004-01-02 | 64,15 | 1.100.500 | 64,43 | 63,70 | 64,20 | 00:00:00 | | 2004-01-05 | 65,00 | 915.900 | 65,11 | 64,24 | 64,30 | 00:00:00 | | 2004-01-06 | 64,75 | 1.069.800 | 64,82 | 64,33 | 64,55 | 00:00:00 | | 2004-01-07 | 64,63 | 891.300 | 64,90 | 64,10 | 64,80 | 00:00:00 | | 2004-01-08 | 65,90 | 1.249.100 | 65,94 | 64,21 | 64,55 | 00:00:00 | | 2004-01-09 | 65,04 | 1.035.100 | 65,53 | 64,90 | 65,50 | 00:00:00 | | 2004-01-12 | 65,02 | 740.800 | 65,55 | 64,74 | 65,03 | 00:00:00 | | 2004-01-13 | 65,16 | 1.124.400 | 65,72 | 64,72 | 65,45 | 00:00:00 | | 2004-01-14 | 66,08 | 1.086.500 | 66,10 | 65,13 | 65,25 | 00:00:00 | | 2004-01-15 | 65,76 | 854.000 | 66,40 | 65,38 | 66,09 | 00:00:00 | | 2004-01-16 | 66,10 | 802.700 | 66,19 | 65,40 | 65,86 | 00:00:00 | | 2004-01-20 | 66,02 | 1.090.000 | 66,68 | 65,66 | 66,20 | 00:00:00 | | 2004-01-21 | 66,76 | 939.700 | 66,97 | 64,95 | 65,80 | 00:00:00 | | 2004-01-22 | 66,59 | 972.700 | 66,82 | 65,33 | 66,30 | 00:00:00 | | 2004-01-23 | 63,26 | 3.288.500 | 66,50 | 62,81 | 65,63 | 00:00:00 | | 2004-01-26 | 63,50 | 1.536.000 | 64,15 | 63,26 | 63,46 | 00:00:00 | | 2004-01-27 | 62,50 | 1.232.400 | 63,50 | 62,40 | 63,50 | 00:00:00 | | 2004-01-28 | 60,95 | 1.279.900 | 62,68 | 60,95 | 62,20 | 00:00:00 | | 2004-01-29 | 60,42 | 1.396.300 | 63,18 | 60,31 | 61,70 | 00:00:00 | | 2004-01-30 | 61,46 | 1.142.000 | 61,54 | 59,75 | 60,43 | 00:00:00 | | 2004-02-02 | 61,36 | 851.600 | 62,12 | 61,27 | 61,50 | 00:00:00 | | 2004-02-03 | 61,00 | 959.400 | 61,30 | 60,69 | 61,20 | 00:00:00 | | 2004-02-04 | 60,00 | 1.013.300 | 60,98 | 59,91 | 60,75 | 00:00:00 | | 2004-02-05 | 60,85 | 620.100 | 61,50 | 60,10 | 60,25 | 00:00:00 | | 2004-02-06 | 61,95 | 570.800 | 62,15 | 60,69 | 60,85 | 00:00:00 | | 2004-02-09 | 62,02 | 604.200 | 62,50 | 61,61 | 62,00 | 00:00:00 | | 2004-02-10 | 61,89 | 778.000 | 62,34 | 61,56 | 61,94 | 00:00:00 | | 2004-02-11 | 63,95 | 1.446.500 | 63,99 | 61,64 | 61,69 | 00:00:00 | | 2004-02-12 | 64,01 | 561.600 | 64,35 | 63,80 | 63,95 | 00:00:00 | | 2004-02-13 | 63,46 | 629.800 | 64,30 | 63,38 | 63,97 | 00:00:00 | | 2004-02-17 | 64,12 | 562.200 | 64,59 | 63,50 | 63,50 | 00:00:00 | | 2004-02-18 | 64,11 | 505.900 | 64,50 | 63,80 | 64,10 | 00:00:00 | | 2004-02-19 | 65,65 | 1.723.200 | 66,78 | 64,30 | 64,30 | 00:00:00 | | 2004-02-20 | 64,96 | 1.227.600 | 65,85 | 64,41 | 65,40 | 00:00:00 | | 2004-02-23 | 65,02 | 626.100 | 65,58 | 64,87 | 65,00 | 00:00:00 | | 2004-02-24 | 64,92 | 683.400 | 65,64 | 64,41 | 65,02 | 00:00:00 | | 2004-02-25 | 65,05 | 522.100 | 65,34 | 64,54 | 64,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
