|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 53,00 | 1.838.400 | 54,56 | 52,37 | 54,13 | 00:00:00 | | 2000-04-28 | 53,38 | 1.447.700 | 53,94 | 53,00 | 53,00 | 00:00:00 | | 2000-05-01 | 52,63 | 738.400 | 53,50 | 52,63 | 53,19 | 00:00:00 | | 2000-05-02 | 53,87 | 1.477.000 | 54,38 | 52,56 | 52,81 | 00:00:00 | | 2000-05-03 | 53,06 | 655.600 | 54,31 | 52,94 | 54,00 | 00:00:00 | | 2000-05-04 | 53,12 | 700.600 | 54,13 | 52,50 | 53,62 | 00:00:00 | | 2000-05-05 | 54,44 | 413.600 | 54,44 | 52,75 | 52,75 | 00:00:00 | | 2000-05-08 | 54,19 | 747.000 | 54,56 | 53,38 | 53,56 | 00:00:00 | | 2000-05-09 | 54,44 | 754.500 | 54,44 | 52,75 | 53,31 | 00:00:00 | | 2000-05-10 | 54,69 | 1.571.700 | 55,12 | 53,62 | 54,44 | 00:00:00 | | 2000-05-11 | 54,25 | 904.900 | 55,63 | 53,94 | 55,19 | 00:00:00 | | 2000-05-12 | 54,56 | 803.700 | 54,75 | 53,12 | 54,38 | 00:00:00 | | 2000-05-15 | 54,69 | 1.744.500 | 55,75 | 54,56 | 54,56 | 00:00:00 | | 2000-05-16 | 54,56 | 627.400 | 55,88 | 54,25 | 55,00 | 00:00:00 | | 2000-05-17 | 54,44 | 494.500 | 55,44 | 53,19 | 53,19 | 00:00:00 | | 2000-05-18 | 53,38 | 982.700 | 55,00 | 52,75 | 54,88 | 00:00:00 | | 2000-05-19 | 53,00 | 687.700 | 53,62 | 52,25 | 52,63 | 00:00:00 | | 2000-05-22 | 51,88 | 1.364.200 | 53,31 | 51,38 | 53,25 | 00:00:00 | | 2000-05-23 | 48,75 | 2.976.800 | 50,19 | 47,75 | 50,00 | 00:00:00 | | 2000-05-24 | 50,50 | 2.431.000 | 51,13 | 49,37 | 49,50 | 00:00:00 | | 2000-05-25 | 49,50 | 1.872.300 | 50,25 | 49,37 | 50,00 | 00:00:00 | | 2000-05-26 | 49,00 | 1.448.000 | 49,31 | 48,50 | 48,75 | 00:00:00 | | 2000-05-30 | 50,38 | 1.132.200 | 50,38 | 49,56 | 50,25 | 00:00:00 | | 2000-05-31 | 49,63 | 753.900 | 50,69 | 48,88 | 49,00 | 00:00:00 | | 2000-06-01 | 50,00 | 1.264.300 | 50,19 | 48,38 | 49,50 | 00:00:00 | | 2000-06-02 | 50,00 | 20.942 | 52,63 | 49,81 | 52,00 | 00:00:00 | | 2000-06-05 | 49,69 | 750.800 | 50,44 | 49,06 | 50,00 | 00:00:00 | | 2000-06-06 | 49,14 | 1.417.100 | 50,69 | 48,69 | 49,50 | 00:00:00 | | 2000-06-07 | 47,12 | 1.028.400 | 50,19 | 46,88 | 50,19 | 00:00:00 | | 2000-06-08 | 47,12 | 1.155.100 | 47,88 | 46,00 | 47,25 | 00:00:00 | | 2000-06-09 | 47,31 | 5.596 | 47,75 | 46,50 | 47,63 | 00:00:00 | | 2000-06-12 | 46,22 | 1.849.500 | 46,88 | 45,06 | 46,75 | 00:00:00 | | 2000-06-13 | 45,31 | 1.188.000 | 46,44 | 45,12 | 46,25 | 00:00:00 | | 2000-06-14 | 48,00 | 1.846.200 | 48,81 | 45,81 | 45,88 | 00:00:00 | | 2000-06-15 | 47,19 | 806.600 | 47,56 | 46,75 | 47,00 | 00:00:00 | | 2000-06-16 | 46,56 | 902.500 | 47,75 | 46,19 | 47,62 | 00:00:00 | | 2000-06-19 | 46,25 | 1.065.600 | 47,25 | 46,06 | 46,62 | 00:00:00 | | 2000-06-20 | 44,12 | 1.992.700 | 46,44 | 44,12 | 46,00 | 00:00:00 | | 2000-06-21 | 44,00 | 1.298.300 | 44,88 | 43,81 | 44,25 | 00:00:00 | | 2000-06-22 | 43,94 | 1.197.700 | 45,19 | 43,56 | 44,25 | 00:00:00 | | 2000-06-23 | 43,50 | 909.400 | 44,75 | 43,06 | 44,50 | 00:00:00 | | 2000-06-26 | 43,19 | 800.700 | 44,69 | 42,94 | 44,50 | 00:00:00 | | 2000-06-27 | 45,62 | 1.022.300 | 46,06 | 43,69 | 43,69 | 00:00:00 | | 2000-06-28 | 45,17 | 828.900 | 45,75 | 44,31 | 45,00 | 00:00:00 | | 2000-06-29 | 45,19 | 858.900 | 46,38 | 43,62 | 45,00 | 00:00:00 | | 2000-06-30 | 43,00 | 1.449.600 | 45,12 | 42,62 | 45,00 | 00:00:00 | | 2000-07-03 | 44,75 | 444.000 | 45,00 | 43,50 | 43,69 | 00:00:00 | | 2000-07-05 | 44,50 | 759.000 | 46,12 | 44,25 | 45,50 | 00:00:00 | | 2000-07-06 | 43,62 | 722.800 | 44,31 | 42,81 | 44,25 | 00:00:00 | | 2000-07-07 | 43,12 | 1.353.400 | 44,50 | 42,00 | 43,88 | 00:00:00 | | 2000-07-10 | 44,06 | 1.484.400 | 44,56 | 43,38 | 43,38 | 00:00:00 | | 2000-07-11 | 46,88 | 1.061.700 | 46,94 | 44,19 | 44,19 | 00:00:00 | | 2000-07-12 | 46,06 | 897.600 | 47,38 | 45,38 | 46,12 | 00:00:00 | | 2000-07-13 | 47,50 | 966.300 | 48,25 | 46,12 | 46,31 | 00:00:00 | | 2000-07-14 | 46,50 | 624.000 | 48,00 | 45,81 | 47,62 | 00:00:00 | | 2000-07-17 | 45,53 | 1.113.900 | 46,31 | 44,38 | 45,75 | 00:00:00 | | 2000-07-18 | 45,88 | 1.014.800 | 47,19 | 45,75 | 46,06 | 00:00:00 | | 2000-07-19 | 46,75 | 1.086.200 | 47,44 | 46,00 | 46,00 | 00:00:00 | | 2000-07-20 | 47,25 | 668.100 | 47,56 | 46,75 | 46,75 | 00:00:00 | | 2000-07-21 | 48,00 | 2.727.800 | 48,50 | 47,50 | 47,50 | 00:00:00 | | 2000-07-24 | 47,81 | 627.000 | 48,50 | 47,31 | 48,06 | 00:00:00 | | 2000-07-25 | 46,88 | 543.700 | 48,50 | 46,69 | 48,38 | 00:00:00 | | 2000-07-26 | 45,94 | 783.700 | 46,88 | 45,69 | 46,44 | 00:00:00 | | 2000-07-27 | 46,81 | 549.600 | 47,44 | 46,00 | 46,00 | 00:00:00 | | 2000-07-28 | 45,94 | 658.900 | 46,88 | 45,50 | 46,81 | 00:00:00 | | 2000-07-31 | 45,69 | 1.100.300 | 47,12 | 45,38 | 45,88 | 00:00:00 | | 2000-08-01 | 47,94 | 944.700 | 48,06 | 45,38 | 45,38 | 00:00:00 | | 2000-08-02 | 47,75 | 655.800 | 48,38 | 46,94 | 47,75 | 00:00:00 | | 2000-08-03 | 48,25 | 694.500 | 49,19 | 47,62 | 47,62 | 00:00:00 | | 2000-08-04 | 47,06 | 536.600 | 48,38 | 46,75 | 48,38 | 00:00:00 | | 2000-08-07 | 47,88 | 543.000 | 48,25 | 46,88 | 47,06 | 00:00:00 | | 2000-08-08 | 49,94 | 742.400 | 50,25 | 48,25 | 48,25 | 00:00:00 | | 2000-08-09 | 50,44 | 1.216.500 | 51,69 | 49,94 | 49,94 | 00:00:00 | | 2000-08-10 | 48,75 | 519.500 | 50,88 | 48,69 | 50,56 | 00:00:00 | | 2000-08-11 | 49,94 | 551.800 | 50,44 | 49,00 | 49,00 | 00:00:00 | | 2000-08-14 | 48,62 | 506.700 | 49,69 | 48,50 | 49,69 | 00:00:00 | | 2000-08-15 | 49,38 | 604.100 | 49,94 | 49,06 | 49,50 | 00:00:00 | | 2000-08-16 | 48,88 | 508.900 | 49,88 | 48,81 | 49,38 | 00:00:00 | | 2000-08-17 | 49,56 | 615.900 | 49,94 | 48,81 | 48,81 | 00:00:00 | | 2000-08-18 | 49,44 | 711.100 | 50,06 | 47,88 | 48,56 | 00:00:00 | | 2000-08-21 | 48,19 | 670.600 | 50,38 | 48,06 | 49,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
