|
 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 | | 2004-10-13 | 63,04 | 1.282.900 | 64,48 | 62,40 | 64,48 | 00:00:00 | | 2004-10-14 | 62,34 | 1.276.900 | 63,11 | 62,32 | 63,04 | 00:00:00 | | 2004-10-15 | 62,58 | 1.270.500 | 63,60 | 62,30 | 62,95 | 00:00:00 | | 2004-10-18 | 61,55 | 1.602.500 | 62,56 | 61,20 | 62,55 | 00:00:00 | | 2004-10-19 | 59,94 | 1.523.700 | 61,65 | 59,94 | 61,65 | 00:00:00 | | 2004-10-20 | 60,74 | 975.700 | 60,86 | 59,59 | 59,95 | 00:00:00 | | 2004-10-21 | 61,14 | 986.000 | 61,73 | 60,25 | 60,55 | 00:00:00 | | 2004-10-22 | 60,30 | 1.982.500 | 63,58 | 60,30 | 62,60 | 00:00:00 | | 2004-10-25 | 61,15 | 1.357.800 | 61,47 | 60,33 | 60,40 | 00:00:00 | | 2004-10-26 | 62,00 | 1.524.700 | 62,00 | 60,70 | 61,09 | 00:00:00 | | 2004-10-27 | 61,97 | 1.138.900 | 62,64 | 60,93 | 61,70 | 00:00:00 | | 2004-10-28 | 61,65 | 955.300 | 61,98 | 61,03 | 61,75 | 00:00:00 | | 2004-10-29 | 62,64 | 849.200 | 62,64 | 61,80 | 61,80 | 00:00:00 | | 2004-11-01 | 62,91 | 1.440.100 | 63,32 | 61,83 | 62,64 | 00:00:00 | | 2004-11-02 | 62,75 | 1.693.500 | 63,69 | 62,61 | 63,07 | 00:00:00 | | 2004-11-03 | 63,85 | 1.126.000 | 64,06 | 63,00 | 63,00 | 00:00:00 | | 2004-11-04 | 65,45 | 1.101.800 | 65,51 | 63,29 | 63,85 | 00:00:00 | | 2004-11-05 | 65,50 | 866.400 | 66,00 | 65,07 | 65,84 | 00:00:00 | | 2004-11-08 | 65,56 | 807.600 | 65,65 | 64,90 | 65,20 | 00:00:00 | | 2004-11-09 | 66,41 | 1.291.100 | 66,84 | 65,70 | 65,70 | 00:00:00 | | 2004-11-10 | 66,29 | 902.000 | 66,75 | 66,02 | 66,41 | 00:00:00 | | 2004-11-11 | 66,68 | 495.900 | 66,73 | 65,88 | 66,29 | 00:00:00 | | 2004-11-12 | 66,85 | 848.400 | 66,85 | 65,97 | 66,68 | 00:00:00 | | 2004-11-15 | 66,78 | 657.300 | 66,87 | 66,31 | 66,65 | 00:00:00 | | 2004-11-16 | 65,76 | 1.363.800 | 66,25 | 65,26 | 65,40 | 00:00:00 | | 2004-11-17 | 66,16 | 1.095.600 | 67,16 | 65,78 | 65,78 | 00:00:00 | | 2004-11-18 | 66,09 | 557.000 | 66,70 | 65,98 | 66,16 | 00:00:00 | | 2004-11-19 | 65,26 | 661.900 | 66,40 | 64,99 | 66,40 | 00:00:00 | | 2004-11-22 | 66,20 | 822.400 | 66,34 | 64,95 | 65,00 | 00:00:00 | | 2004-11-23 | 65,27 | 954.400 | 66,52 | 64,67 | 66,35 | 00:00:00 | | 2004-11-24 | 66,16 | 667.800 | 66,62 | 65,37 | 65,41 | 00:00:00 | | 2004-11-26 | 66,50 | 388.900 | 66,76 | 66,24 | 66,25 | 00:00:00 | | 2004-11-29 | 65,75 | 931.400 | 66,56 | 65,40 | 66,50 | 00:00:00 | | 2004-11-30 | 66,00 | 801.500 | 66,22 | 65,50 | 65,75 | 00:00:00 | | 2004-12-01 | 67,86 | 1.195.400 | 67,90 | 66,20 | 66,25 | 00:00:00 | | 2004-12-02 | 67,35 | 1.149.300 | 67,77 | 66,88 | 67,66 | 00:00:00 | | 2004-12-03 | 67,19 | 748.000 | 67,50 | 66,56 | 67,25 | 00:00:00 | | 2004-12-06 | 66,99 | 909.000 | 67,39 | 66,30 | 66,85 | 00:00:00 | | 2004-12-07 | 66,01 | 1.387.100 | 67,22 | 65,97 | 67,00 | 00:00:00 | | 2004-12-08 | 66,66 | 913.100 | 66,79 | 65,75 | 66,02 | 00:00:00 | | 2004-12-09 | 67,38 | 816.200 | 67,58 | 65,81 | 66,41 | 00:00:00 | | 2004-12-10 | 66,98 | 813.500 | 68,59 | 66,73 | 68,59 | 00:00:00 | | 2004-12-13 | 67,20 | 1.111.000 | 67,49 | 66,89 | 67,06 | 00:00:00 | | 2004-12-14 | 66,94 | 876.700 | 67,35 | 66,51 | 67,20 | 00:00:00 | | 2004-12-15 | 67,26 | 711.900 | 67,43 | 66,59 | 66,65 | 00:00:00 | | 2004-12-16 | 66,84 | 1.888.200 | 67,27 | 66,01 | 67,27 | 00:00:00 | | 2004-12-17 | 66,86 | 1.038.200 | 67,19 | 66,34 | 66,34 | 00:00:00 | | 2004-12-20 | 66,69 | 605.100 | 67,57 | 66,53 | 66,86 | 00:00:00 | | 2004-12-21 | 66,90 | 666.700 | 67,08 | 66,59 | 66,94 | 00:00:00 | | 2004-12-22 | 66,99 | 829.300 | 67,35 | 66,58 | 67,05 | 00:00:00 | | 2004-12-23 | 66,89 | 624.300 | 67,09 | 66,61 | 66,88 | 00:00:00 | | 2004-12-27 | 66,26 | 708.000 | 67,24 | 66,09 | 67,14 | 00:00:00 | | 2004-12-28 | 66,98 | 510.400 | 66,98 | 66,19 | 66,20 | 00:00:00 | | 2004-12-29 | 67,21 | 495.000 | 67,39 | 66,98 | 66,98 | 00:00:00 | | 2004-12-30 | 67,32 | 494.800 | 67,51 | 67,01 | 67,26 | 00:00:00 | | 2004-12-31 | 67,22 | 435.700 | 67,57 | 67,15 | 67,36 | 00:00:00 | | 2005-01-03 | 67,00 | 1.113.700 | 67,60 | 66,88 | 67,30 | 00:00:00 | | 2005-01-04 | 65,97 | 1.211.700 | 67,22 | 65,94 | 67,13 | 00:00:00 | | 2005-01-05 | 66,25 | 1.286.200 | 67,21 | 65,84 | 66,03 | 00:00:00 | | 2005-01-06 | 66,52 | 865.400 | 66,88 | 65,58 | 66,30 | 00:00:00 | | 2005-01-07 | 67,56 | 1.409.200 | 67,70 | 66,13 | 66,60 | 00:00:00 | | 2005-01-10 | 67,84 | 1.069.300 | 67,95 | 67,19 | 67,86 | 00:00:00 | | 2005-01-11 | 67,20 | 820.300 | 67,82 | 66,89 | 67,75 | 00:00:00 | | 2005-01-12 | 67,02 | 924.300 | 67,45 | 66,20 | 67,45 | 00:00:00 | | 2005-01-13 | 66,55 | 1.119.900 | 67,02 | 66,09 | 66,90 | 00:00:00 | | 2005-01-14 | 66,62 | 950.200 | 66,67 | 65,76 | 66,30 | 00:00:00 | | 2005-01-18 | 65,70 | 1.860.800 | 66,11 | 65,35 | 65,85 | 00:00:00 | | 2005-01-19 | 65,39 | 936.300 | 66,10 | 65,10 | 65,95 | 00:00:00 | | 2005-01-20 | 65,20 | 1.232.900 | 65,80 | 64,92 | 65,19 | 00:00:00 | | 2005-01-21 | 63,19 | 3.067.600 | 64,21 | 62,75 | 64,20 | 00:00:00 | | 2005-01-24 | 62,02 | 1.500.100 | 63,30 | 61,80 | 63,30 | 00:00:00 | | 2005-01-25 | 62,90 | 1.546.900 | 63,22 | 62,05 | 62,05 | 00:00:00 | | 2005-01-26 | 63,09 | 1.225.100 | 63,25 | 62,63 | 62,90 | 00:00:00 | | 2005-01-27 | 62,97 | 1.088.400 | 63,75 | 62,84 | 63,07 | 00:00:00 | | 2005-01-28 | 62,66 | 1.414.700 | 63,25 | 62,23 | 63,03 | 00:00:00 | | 2005-01-31 | 62,40 | 1.165.600 | 63,47 | 62,27 | 63,30 | 00:00:00 | | 2005-02-01 | 62,80 | 1.475.400 | 63,15 | 62,21 | 62,40 | 00:00:00 | | 2005-02-02 | 62,69 | 1.292.200 | 62,82 | 62,18 | 62,40 | 00:00:00 | | 2005-02-03 | 62,78 | 820.300 | 62,81 | 62,10 | 62,70 | 00:00:00 | | 2005-02-04 | 64,43 | 2.457.800 | 65,50 | 62,79 | 62,79 | 00:00:00 | | 2005-02-07 | 64,17 | 1.347.300 | 64,57 | 63,77 | 64,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
