|
 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 | | 2004-02-25 | 65,05 | 522.100 | 65,34 | 64,54 | 64,75 | 00:00:00 | | 2004-02-26 | 65,07 | 871.600 | 65,25 | 64,26 | 64,75 | 00:00:00 | | 2004-02-27 | 65,25 | 855.800 | 65,95 | 64,99 | 65,02 | 00:00:00 | | 2004-03-01 | 66,42 | 846.100 | 66,42 | 65,05 | 65,05 | 00:00:00 | | 2004-03-02 | 65,16 | 916.300 | 66,35 | 65,10 | 66,35 | 00:00:00 | | 2004-03-03 | 65,42 | 603.000 | 65,59 | 64,90 | 65,23 | 00:00:00 | | 2004-03-04 | 66,39 | 917.700 | 66,68 | 65,35 | 65,42 | 00:00:00 | | 2004-03-05 | 66,55 | 781.800 | 66,95 | 66,14 | 66,40 | 00:00:00 | | 2004-03-08 | 66,12 | 851.500 | 67,37 | 66,07 | 66,64 | 00:00:00 | | 2004-03-09 | 64,53 | 1.311.100 | 66,00 | 64,31 | 65,75 | 00:00:00 | | 2004-03-10 | 62,99 | 1.145.600 | 64,77 | 62,94 | 64,69 | 00:00:00 | | 2004-03-11 | 61,90 | 1.244.200 | 63,90 | 61,85 | 62,95 | 00:00:00 | | 2004-03-12 | 63,13 | 797.700 | 63,63 | 62,30 | 62,40 | 00:00:00 | | 2004-03-15 | 61,64 | 1.053.200 | 63,13 | 61,64 | 63,13 | 00:00:00 | | 2004-03-16 | 62,38 | 822.200 | 63,03 | 61,80 | 62,05 | 00:00:00 | | 2004-03-17 | 64,21 | 1.118.300 | 64,63 | 63,00 | 63,00 | 00:00:00 | | 2004-03-18 | 64,00 | 755.600 | 64,25 | 63,46 | 64,02 | 00:00:00 | | 2004-03-19 | 64,15 | 1.120.800 | 65,37 | 63,72 | 63,85 | 00:00:00 | | 2004-03-22 | 62,38 | 1.047.400 | 63,46 | 61,90 | 63,45 | 00:00:00 | | 2004-03-23 | 62,63 | 841.800 | 63,40 | 62,24 | 62,52 | 00:00:00 | | 2004-03-24 | 62,78 | 1.029.800 | 63,17 | 62,39 | 62,57 | 00:00:00 | | 2004-03-25 | 65,01 | 1.049.000 | 65,05 | 63,10 | 63,10 | 00:00:00 | | 2004-03-26 | 64,66 | 919.500 | 65,25 | 64,24 | 64,76 | 00:00:00 | | 2004-03-29 | 65,20 | 772.900 | 65,82 | 64,90 | 64,95 | 00:00:00 | | 2004-03-30 | 65,50 | 723.400 | 65,55 | 65,04 | 65,20 | 00:00:00 | | 2004-03-31 | 65,50 | 870.600 | 65,63 | 64,86 | 65,54 | 00:00:00 | | 2004-04-01 | 65,48 | 980.600 | 66,21 | 65,10 | 65,52 | 00:00:00 | | 2004-04-02 | 65,45 | 1.104.500 | 65,80 | 65,11 | 65,80 | 00:00:00 | | 2004-04-05 | 65,56 | 701.300 | 65,86 | 65,04 | 65,25 | 00:00:00 | | 2004-04-06 | 66,06 | 769.400 | 66,30 | 65,12 | 65,56 | 00:00:00 | | 2004-04-07 | 65,16 | 725.800 | 65,95 | 64,70 | 65,95 | 00:00:00 | | 2004-04-08 | 65,33 | 1.001.900 | 66,00 | 64,82 | 65,30 | 00:00:00 | | 2004-04-12 | 67,05 | 945.400 | 67,06 | 65,78 | 65,85 | 00:00:00 | | 2004-04-13 | 66,56 | 1.704.700 | 68,00 | 66,56 | 66,92 | 00:00:00 | | 2004-04-14 | 66,52 | 939.700 | 67,15 | 66,22 | 66,62 | 00:00:00 | | 2004-04-15 | 66,46 | 908.800 | 67,41 | 65,89 | 66,52 | 00:00:00 | | 2004-04-16 | 67,35 | 1.051.500 | 67,48 | 66,79 | 67,00 | 00:00:00 | | 2004-04-19 | 67,25 | 775.200 | 68,00 | 66,88 | 67,25 | 00:00:00 | | 2004-04-20 | 65,71 | 1.147.000 | 67,48 | 65,71 | 67,45 | 00:00:00 | | 2004-04-21 | 64,95 | 1.299.900 | 65,63 | 64,69 | 65,55 | 00:00:00 | | 2004-04-22 | 67,80 | 1.464.600 | 68,05 | 64,50 | 64,50 | 00:00:00 | | 2004-04-23 | 66,59 | 1.173.000 | 67,70 | 65,50 | 66,10 | 00:00:00 | | 2004-04-26 | 64,14 | 3.262.400 | 67,15 | 63,55 | 66,71 | 00:00:00 | | 2004-04-27 | 64,65 | 1.479.800 | 65,20 | 64,14 | 64,15 | 00:00:00 | | 2004-04-28 | 62,15 | 1.457.800 | 64,26 | 62,10 | 64,26 | 00:00:00 | | 2004-04-29 | 60,47 | 3.394.000 | 62,35 | 59,81 | 62,20 | 00:00:00 | | 2004-04-30 | 59,20 | 11.396.600 | 59,70 | 58,51 | 59,50 | 00:00:00 | | 2004-05-03 | 59,79 | 3.445.100 | 59,82 | 58,99 | 59,30 | 00:00:00 | | 2004-05-04 | 59,35 | 1.737.700 | 59,99 | 59,20 | 59,97 | 00:00:00 | | 2004-05-05 | 58,39 | 2.552.500 | 59,55 | 58,02 | 59,40 | 00:00:00 | | 2004-05-06 | 57,92 | 2.798.100 | 58,13 | 56,88 | 57,60 | 00:00:00 | | 2004-05-07 | 56,04 | 2.688.400 | 58,12 | 55,60 | 57,70 | 00:00:00 | | 2004-05-10 | 56,55 | 2.984.300 | 56,55 | 55,06 | 55,70 | 00:00:00 | | 2004-05-11 | 56,95 | 1.513.400 | 57,17 | 55,93 | 57,00 | 00:00:00 | | 2004-05-12 | 57,37 | 1.650.000 | 57,40 | 56,06 | 57,04 | 00:00:00 | | 2004-05-13 | 57,82 | 1.533.300 | 57,99 | 56,90 | 57,12 | 00:00:00 | | 2004-05-14 | 58,24 | 1.526.400 | 58,85 | 57,70 | 58,80 | 00:00:00 | | 2004-05-17 | 57,10 | 1.320.100 | 57,71 | 56,63 | 57,50 | 00:00:00 | | 2004-05-18 | 57,83 | 972.500 | 58,06 | 57,25 | 57,35 | 00:00:00 | | 2004-05-19 | 57,60 | 1.331.800 | 59,06 | 57,09 | 58,08 | 00:00:00 | | 2004-05-20 | 57,55 | 904.600 | 58,15 | 57,22 | 57,75 | 00:00:00 | | 2004-05-21 | 58,65 | 1.416.100 | 58,93 | 57,93 | 58,00 | 00:00:00 | | 2004-05-24 | 59,66 | 1.658.100 | 59,89 | 58,69 | 59,20 | 00:00:00 | | 2004-05-25 | 60,05 | 1.797.600 | 60,34 | 59,04 | 59,50 | 00:00:00 | | 2004-05-26 | 60,42 | 1.430.600 | 60,52 | 59,75 | 60,05 | 00:00:00 | | 2004-05-27 | 60,50 | 1.177.000 | 60,85 | 60,02 | 60,80 | 00:00:00 | | 2004-05-28 | 60,48 | 1.004.000 | 60,65 | 60,09 | 60,56 | 00:00:00 | | 2004-06-01 | 60,67 | 815.000 | 60,67 | 60,05 | 60,29 | 00:00:00 | | 2004-06-02 | 60,59 | 739.200 | 60,92 | 59,75 | 60,75 | 00:00:00 | | 2004-06-03 | 59,25 | 921.200 | 60,50 | 59,17 | 60,50 | 00:00:00 | | 2004-06-04 | 59,65 | 846.300 | 60,11 | 59,23 | 59,70 | 00:00:00 | | 2004-06-07 | 61,00 | 769.900 | 61,38 | 60,07 | 60,14 | 00:00:00 | | 2004-06-08 | 61,16 | 595.100 | 61,16 | 60,19 | 60,75 | 00:00:00 | | 2004-06-09 | 60,40 | 744.700 | 61,23 | 60,40 | 60,85 | 00:00:00 | | 2004-06-10 | 60,78 | 596.000 | 61,11 | 60,30 | 60,41 | 00:00:00 | | 2004-06-14 | 59,21 | 752.800 | 60,47 | 59,12 | 60,42 | 00:00:00 | | 2004-06-15 | 60,00 | 995.000 | 60,65 | 59,47 | 59,65 | 00:00:00 | | 2004-06-16 | 60,00 | 674.800 | 60,15 | 59,27 | 60,15 | 00:00:00 | | 2004-06-17 | 60,83 | 1.332.900 | 61,02 | 60,05 | 60,05 | 00:00:00 | | 2004-06-18 | 61,15 | 1.698.500 | 61,75 | 60,42 | 60,82 | 00:00:00 | | 2004-06-21 | 60,75 | 573.600 | 61,18 | 60,55 | 61,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
