|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 67,69 | 1.187.200 | 68,38 | 67,35 | 68,00 | 00:00:00 | | 2005-09-27 | 67,68 | 1.235.700 | 68,00 | 67,27 | 67,94 | 00:00:00 | | 2005-09-28 | 67,97 | 914.100 | 68,26 | 67,75 | 68,05 | 00:00:00 | | 2005-09-29 | 68,50 | 1.296.600 | 68,50 | 67,01 | 67,80 | 00:00:00 | | 2005-09-30 | 68,75 | 1.140.200 | 68,85 | 67,78 | 68,50 | 00:00:00 | | 2005-10-03 | 68,11 | 1.261.000 | 68,47 | 67,75 | 68,45 | 00:00:00 | | 2005-10-04 | 67,50 | 1.041.100 | 68,40 | 67,26 | 68,01 | 00:00:00 | | 2005-10-05 | 66,10 | 1.441.600 | 67,43 | 66,04 | 67,35 | 00:00:00 | | 2005-10-06 | 64,81 | 1.964.700 | 66,00 | 64,47 | 65,89 | 00:00:00 | | 2005-10-07 | 64,60 | 1.015.400 | 65,18 | 64,17 | 64,83 | 00:00:00 | | 2005-10-10 | 64,06 | 654.800 | 65,00 | 63,91 | 64,60 | 00:00:00 | | 2005-10-11 | 62,87 | 2.213.800 | 64,14 | 62,60 | 64,14 | 00:00:00 | | 2005-10-12 | 61,88 | 1.901.500 | 63,16 | 61,51 | 62,80 | 00:00:00 | | 2005-10-13 | 61,12 | 2.051.000 | 62,12 | 60,72 | 61,80 | 00:00:00 | | 2005-10-14 | 61,69 | 1.394.400 | 61,70 | 60,99 | 61,25 | 00:00:00 | | 2005-10-17 | 62,23 | 2.379.100 | 62,48 | 61,40 | 61,99 | 00:00:00 | | 2005-10-18 | 61,92 | 1.301.800 | 62,71 | 61,85 | 62,58 | 00:00:00 | | 2005-10-19 | 62,76 | 1.116.400 | 62,88 | 61,03 | 61,80 | 00:00:00 | | 2005-10-20 | 61,87 | 1.651.900 | 63,59 | 61,81 | 62,92 | 00:00:00 | | 2005-10-21 | 62,11 | 1.430.100 | 62,72 | 61,15 | 61,90 | 00:00:00 | | 2005-10-24 | 62,95 | 1.481.400 | 62,95 | 62,04 | 62,20 | 00:00:00 | | 2005-10-25 | 62,46 | 1.251.600 | 63,43 | 62,20 | 62,80 | 00:00:00 | | 2005-10-26 | 63,00 | 1.267.300 | 63,78 | 62,40 | 62,55 | 00:00:00 | | 2005-10-27 | 62,28 | 974.600 | 63,42 | 62,24 | 62,81 | 00:00:00 | | 2005-10-28 | 63,22 | 1.143.500 | 63,30 | 62,26 | 62,45 | 00:00:00 | | 2005-10-31 | 63,34 | 1.070.700 | 63,73 | 63,18 | 63,35 | 00:00:00 | | 2005-11-01 | 63,01 | 1.378.900 | 63,40 | 62,85 | 63,14 | 00:00:00 | | 2005-11-02 | 63,34 | 1.141.300 | 63,72 | 62,40 | 62,41 | 00:00:00 | | 2005-11-03 | 62,99 | 1.006.500 | 63,72 | 62,77 | 63,60 | 00:00:00 | | 2005-11-04 | 62,80 | 1.034.000 | 63,19 | 62,11 | 62,94 | 00:00:00 | | 2005-11-07 | 62,97 | 1.237.900 | 63,38 | 62,66 | 62,95 | 00:00:00 | | 2005-11-08 | 61,27 | 1.538.700 | 62,48 | 60,95 | 62,47 | 00:00:00 | | 2005-11-09 | 61,30 | 921.100 | 61,95 | 61,12 | 61,45 | 00:00:00 | | 2005-11-10 | 61,98 | 995.800 | 62,24 | 60,62 | 61,30 | 00:00:00 | | 2005-11-11 | 62,22 | 856.300 | 62,55 | 61,90 | 61,95 | 00:00:00 | | 2005-11-14 | 63,49 | 2.179.900 | 65,06 | 63,27 | 64,90 | 00:00:00 | | 2005-11-15 | 64,01 | 1.685.500 | 64,68 | 63,18 | 63,55 | 00:00:00 | | 2005-11-16 | 64,42 | 1.128.900 | 64,80 | 63,98 | 64,33 | 00:00:00 | | 2005-11-17 | 64,72 | 839.900 | 64,87 | 64,27 | 64,79 | 00:00:00 | | 2005-11-18 | 64,61 | 1.129.000 | 65,38 | 64,40 | 65,38 | 00:00:00 | | 2005-11-21 | 65,29 | 1.310.900 | 65,67 | 65,00 | 65,10 | 00:00:00 | | 2005-11-22 | 65,57 | 1.194.300 | 65,78 | 64,88 | 65,25 | 00:00:00 | | 2005-11-23 | 64,92 | 583.400 | 65,70 | 64,85 | 65,50 | 00:00:00 | | 2005-11-25 | 64,83 | 387.000 | 65,40 | 64,75 | 65,20 | 00:00:00 | | 2005-11-28 | 64,92 | 866.800 | 65,31 | 64,80 | 65,00 | 00:00:00 | | 2005-11-29 | 66,24 | 1.447.800 | 66,68 | 65,74 | 65,85 | 00:00:00 | | 2005-11-30 | 66,31 | 1.275.200 | 66,82 | 66,06 | 66,30 | 00:00:00 | | 2005-12-01 | 66,92 | 917.500 | 67,55 | 66,31 | 66,31 | 00:00:00 | | 2005-12-02 | 67,36 | 903.500 | 67,38 | 66,61 | 66,80 | 00:00:00 | | 2005-12-05 | 66,87 | 818.100 | 67,01 | 66,35 | 66,96 | 00:00:00 | | 2005-12-06 | 67,00 | 848.700 | 67,45 | 66,90 | 67,23 | 00:00:00 | | 2005-12-07 | 66,22 | 893.300 | 66,80 | 65,94 | 66,70 | 00:00:00 | | 2005-12-08 | 66,10 | 670.100 | 66,55 | 65,70 | 66,25 | 00:00:00 | | 2005-12-09 | 66,30 | 498.200 | 66,55 | 65,81 | 66,35 | 00:00:00 | | 2005-12-12 | 66,38 | 674.900 | 66,76 | 65,92 | 66,35 | 00:00:00 | | 2005-12-13 | 66,57 | 944.200 | 67,10 | 66,25 | 66,38 | 00:00:00 | | 2005-12-14 | 66,40 | 686.500 | 66,86 | 66,35 | 66,57 | 00:00:00 | | 2005-12-15 | 65,60 | 884.800 | 66,59 | 65,51 | 66,40 | 00:00:00 | | 2005-12-16 | 66,27 | 1.358.900 | 66,27 | 65,51 | 65,85 | 00:00:00 | | 2005-12-19 | 66,66 | 1.412.100 | 66,77 | 66,14 | 66,20 | 00:00:00 | | 2005-12-20 | 66,55 | 958.000 | 66,97 | 66,46 | 66,76 | 00:00:00 | | 2005-12-21 | 66,84 | 1.275.500 | 67,20 | 66,49 | 66,75 | 00:00:00 | | 2005-12-22 | 67,35 | 1.091.400 | 67,44 | 66,89 | 67,00 | 00:00:00 | | 2005-12-23 | 67,00 | 778.100 | 67,61 | 66,75 | 67,48 | 00:00:00 | | 2005-12-27 | 66,48 | 1.106.200 | 67,40 | 66,41 | 66,90 | 00:00:00 | | 2005-12-28 | 67,08 | 835.900 | 67,25 | 66,65 | 66,65 | 00:00:00 | | 2005-12-29 | 67,14 | 793.800 | 67,40 | 66,86 | 67,17 | 00:00:00 | | 2005-12-30 | 66,34 | 934.300 | 67,14 | 66,19 | 67,14 | 00:00:00 | | 2006-01-03 | 66,64 | 2.130.600 | 66,81 | 66,17 | 66,59 | 00:00:00 | | 2006-01-04 | 68,25 | 1.660.100 | 68,25 | 66,75 | 67,15 | 00:00:00 | | 2006-01-05 | 67,65 | 1.076.800 | 68,11 | 67,34 | 68,10 | 00:00:00 | | 2006-01-06 | 67,75 | 889.100 | 68,09 | 67,31 | 68,00 | 00:00:00 | | 2006-01-09 | 67,59 | 1.274.000 | 68,20 | 67,50 | 67,90 | 00:00:00 | | 2006-01-10 | 68,49 | 1.397.400 | 68,49 | 67,00 | 67,44 | 00:00:00 | | 2006-01-11 | 68,45 | 1.573.200 | 68,96 | 68,28 | 68,60 | 00:00:00 | | 2006-01-12 | 67,25 | 921.200 | 68,18 | 67,13 | 68,18 | 00:00:00 | | 2006-01-13 | 66,48 | 1.123.600 | 67,60 | 66,15 | 67,40 | 00:00:00 | | 2006-01-17 | 66,55 | 1.007.000 | 66,62 | 66,10 | 66,10 | 00:00:00 | | 2006-01-18 | 66,32 | 1.155.000 | 66,67 | 65,85 | 66,36 | 00:00:00 | | 2006-01-19 | 67,07 | 755.100 | 67,28 | 66,31 | 66,75 | 00:00:00 | | 2006-01-20 | 66,72 | 1.427.400 | 67,83 | 66,58 | 67,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
