|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 67,30 | 1.102.900 | 68,08 | 66,76 | 67,80 | 00:00:00 | | 2006-05-17 | 65,52 | 1.507.700 | 67,10 | 65,52 | 66,70 | 00:00:00 | | 2006-05-18 | 65,25 | 1.217.700 | 66,18 | 65,20 | 65,75 | 00:00:00 | | 2006-05-19 | 65,46 | 2.143.500 | 65,84 | 64,86 | 65,26 | 00:00:00 | | 2006-05-22 | 64,75 | 1.428.700 | 65,16 | 64,03 | 64,85 | 00:00:00 | | 2006-05-23 | 64,29 | 1.845.700 | 65,87 | 64,19 | 65,25 | 00:00:00 | | 2006-05-24 | 62,72 | 3.512.900 | 64,00 | 61,57 | 64,00 | 00:00:00 | | 2006-05-25 | 63,60 | 1.870.700 | 63,94 | 63,15 | 63,28 | 00:00:00 | | 2006-05-26 | 64,61 | 1.605.800 | 64,68 | 63,69 | 63,85 | 00:00:00 | | 2006-05-30 | 63,83 | 1.759.400 | 65,01 | 63,60 | 64,49 | 00:00:00 | | 2006-05-31 | 63,96 | 1.422.000 | 64,42 | 63,22 | 64,08 | 00:00:00 | | 2006-06-01 | 65,04 | 1.183.400 | 65,15 | 63,58 | 63,80 | 00:00:00 | | 2006-06-02 | 64,34 | 1.930.800 | 65,20 | 64,12 | 65,00 | 00:00:00 | | 2006-06-05 | 62,34 | 2.500.900 | 63,82 | 62,34 | 63,80 | 00:00:00 | | 2006-06-06 | 61,39 | 2.386.100 | 62,55 | 61,37 | 62,50 | 00:00:00 | | 2006-06-07 | 60,38 | 1.979.600 | 61,75 | 60,31 | 61,56 | 00:00:00 | | 2006-06-08 | 59,79 | 3.614.400 | 60,11 | 58,45 | 60,05 | 00:00:00 | | 2006-06-09 | 60,02 | 1.437.900 | 60,37 | 59,77 | 60,06 | 00:00:00 | | 2006-06-12 | 58,16 | 1.522.100 | 60,10 | 58,16 | 60,00 | 00:00:00 | | 2006-06-13 | 56,69 | 3.074.800 | 58,29 | 56,63 | 58,00 | 00:00:00 | | 2006-06-14 | 57,30 | 2.059.600 | 57,50 | 56,73 | 56,98 | 00:00:00 | | 2006-06-15 | 59,53 | 2.290.900 | 59,70 | 57,94 | 58,34 | 00:00:00 | | 2006-06-16 | 59,05 | 2.920.500 | 59,66 | 58,64 | 59,04 | 00:00:00 | | 2006-06-19 | 59,31 | 3.440.600 | 59,86 | 58,95 | 59,50 | 00:00:00 | | 2006-06-20 | 58,75 | 1.848.400 | 59,69 | 58,55 | 59,50 | 00:00:00 | | 2006-06-21 | 60,33 | 1.940.200 | 60,42 | 58,60 | 58,60 | 00:00:00 | | 2006-06-22 | 60,50 | 2.097.200 | 60,81 | 59,85 | 60,10 | 00:00:00 | | 2006-06-23 | 60,30 | 882.100 | 60,81 | 59,93 | 60,25 | 00:00:00 | | 2006-06-26 | 60,50 | 1.167.500 | 61,02 | 60,24 | 60,30 | 00:00:00 | | 2006-06-27 | 60,19 | 2.061.900 | 61,50 | 60,14 | 61,35 | 00:00:00 | | 2006-06-28 | 59,93 | 1.528.900 | 60,08 | 59,16 | 60,00 | 00:00:00 | | 2006-06-29 | 61,89 | 1.471.600 | 61,89 | 60,17 | 60,20 | 00:00:00 | | 2006-06-30 | 62,25 | 1.440.700 | 63,22 | 61,57 | 62,54 | 00:00:00 | | 2006-07-03 | 61,85 | 523.100 | 62,74 | 61,76 | 62,50 | 00:00:00 | | 2006-07-05 | 60,81 | 1.888.900 | 62,02 | 60,68 | 61,72 | 00:00:00 | | 2006-07-06 | 60,77 | 1.256.400 | 60,95 | 60,14 | 60,71 | 00:00:00 | | 2006-07-07 | 60,62 | 919.900 | 61,16 | 60,44 | 60,60 | 00:00:00 | | 2006-07-10 | 60,80 | 1.035.700 | 61,29 | 60,50 | 60,80 | 00:00:00 | | 2006-07-11 | 59,95 | 1.932.800 | 60,68 | 59,41 | 60,55 | 00:00:00 | | 2006-07-12 | 60,02 | 1.354.500 | 60,42 | 59,54 | 60,18 | 00:00:00 | | 2006-07-13 | 57,66 | 2.250.600 | 60,10 | 57,62 | 59,80 | 00:00:00 | | 2006-07-14 | 58,10 | 1.845.300 | 58,24 | 56,55 | 57,29 | 00:00:00 | | 2006-07-17 | 57,26 | 1.693.900 | 58,59 | 57,16 | 58,10 | 00:00:00 | | 2006-07-18 | 56,35 | 2.487.700 | 57,47 | 55,77 | 57,20 | 00:00:00 | | 2006-07-19 | 57,82 | 1.751.300 | 58,61 | 56,74 | 56,75 | 00:00:00 | | 2006-07-20 | 56,27 | 1.324.300 | 58,46 | 56,24 | 57,56 | 00:00:00 | | 2006-07-21 | 55,35 | 2.533.700 | 56,40 | 54,81 | 56,40 | 00:00:00 | | 2006-07-24 | 55,60 | 2.549.200 | 56,30 | 54,25 | 54,25 | 00:00:00 | | 2006-07-25 | 57,35 | 2.902.500 | 58,19 | 55,93 | 56,00 | 00:00:00 | | 2006-07-26 | 58,50 | 2.540.000 | 58,63 | 57,32 | 57,35 | 00:00:00 | | 2006-07-27 | 58,87 | 2.455.000 | 59,15 | 58,16 | 58,75 | 00:00:00 | | 2006-07-28 | 58,57 | 1.403.900 | 59,11 | 57,93 | 59,00 | 00:00:00 | | 2006-07-31 | 58,66 | 2.091.100 | 58,85 | 57,86 | 58,30 | 00:00:00 | | 2006-08-01 | 57,73 | 2.060.200 | 58,41 | 57,30 | 58,41 | 00:00:00 | | 2006-08-02 | 57,47 | 1.820.800 | 57,85 | 56,99 | 57,15 | 00:00:00 | | 2006-08-03 | 58,24 | 1.173.200 | 58,88 | 57,12 | 57,31 | 00:00:00 | | 2006-08-04 | 57,36 | 1.280.200 | 59,18 | 57,03 | 58,94 | 00:00:00 | | 2006-08-07 | 57,41 | 1.010.200 | 57,92 | 56,99 | 57,20 | 00:00:00 | | 2006-08-08 | 56,70 | 1.263.700 | 57,83 | 56,39 | 57,55 | 00:00:00 | | 2006-08-09 | 56,86 | 1.523.300 | 58,03 | 56,79 | 57,25 | 00:00:00 | | 2006-08-10 | 56,20 | 2.097.700 | 56,90 | 55,92 | 56,60 | 00:00:00 | | 2006-08-11 | 55,60 | 1.805.100 | 56,36 | 55,30 | 56,02 | 00:00:00 | | 2006-08-14 | 55,38 | 1.954.900 | 56,25 | 55,28 | 56,20 | 00:00:00 | | 2006-08-15 | 56,24 | 1.614.700 | 56,33 | 55,58 | 56,30 | 00:00:00 | | 2006-08-16 | 58,24 | 2.497.200 | 58,28 | 56,60 | 56,74 | 00:00:00 | | 2006-08-17 | 58,30 | 1.385.400 | 59,48 | 58,08 | 58,46 | 00:00:00 | | 2006-08-18 | 57,97 | 777.100 | 58,77 | 57,75 | 58,55 | 00:00:00 | | 2006-08-21 | 57,05 | 942.400 | 57,64 | 56,95 | 57,52 | 00:00:00 | | 2006-08-22 | 60,03 | 3.098.200 | 60,45 | 57,25 | 57,25 | 00:00:00 | | 2006-08-23 | 61,35 | 2.878.400 | 62,30 | 60,02 | 61,19 | 00:00:00 | | 2006-08-24 | 61,20 | 2.030.900 | 62,50 | 61,01 | 62,00 | 00:00:00 | | 2006-08-25 | 60,69 | 1.747.200 | 61,40 | 60,66 | 61,19 | 00:00:00 | | 2006-08-28 | 60,99 | 1.509.300 | 61,25 | 60,03 | 60,50 | 00:00:00 | | 2006-08-29 | 61,19 | 1.884.600 | 61,86 | 61,00 | 61,24 | 00:00:00 | | 2006-08-30 | 61,96 | 1.667.200 | 62,14 | 61,01 | 61,55 | 00:00:00 | | 2006-08-31 | 62,00 | 1.679.400 | 62,34 | 61,61 | 62,04 | 00:00:00 | | 2006-09-01 | 62,20 | 1.115.800 | 62,70 | 61,82 | 62,24 | 00:00:00 | | 2006-09-05 | 63,37 | 1.947.700 | 63,38 | 62,25 | 62,56 | 00:00:00 | | 2006-09-06 | 62,76 | 1.462.100 | 63,27 | 62,43 | 62,80 | 00:00:00 | | 2006-09-07 | 62,30 | 1.409.100 | 62,82 | 61,28 | 62,25 | 00:00:00 | | 2006-09-08 | 63,16 | 1.403.300 | 63,52 | 61,85 | 62,13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
