|
 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 2024-05-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 71,77 | 1.957.500 | 72,34 | 71,21 | 71,69 | 00:00:00 | | 2007-01-05 | 71,54 | 1.506.300 | 71,96 | 71,12 | 71,81 | 00:00:00 | | 2007-01-08 | 72,17 | 1.117.300 | 72,33 | 70,71 | 70,71 | 00:00:00 | | 2007-01-09 | 71,80 | 1.430.500 | 72,34 | 71,04 | 72,25 | 00:00:00 | | 2007-01-10 | 71,37 | 1.188.200 | 72,45 | 70,78 | 71,40 | 00:00:00 | | 2007-01-11 | 72,45 | 1.890.900 | 73,23 | 71,28 | 71,50 | 00:00:00 | | 2007-01-12 | 73,00 | 1.942.700 | 73,26 | 72,27 | 72,30 | 00:00:00 | | 2007-01-16 | 72,90 | 1.251.600 | 72,98 | 72,16 | 72,75 | 00:00:00 | | 2007-01-17 | 72,13 | 1.837.300 | 72,68 | 71,15 | 72,45 | 00:00:00 | | 2007-01-18 | 72,01 | 1.447.000 | 72,64 | 71,54 | 72,33 | 00:00:00 | | 2007-01-19 | 74,25 | 3.783.600 | 75,08 | 73,00 | 73,43 | 00:00:00 | | 2007-01-22 | 73,38 | 1.738.800 | 74,48 | 73,27 | 73,90 | 00:00:00 | | 2007-01-23 | 74,67 | 2.428.000 | 75,11 | 73,81 | 73,94 | 00:00:00 | | 2007-01-24 | 74,97 | 3.039.200 | 75,20 | 74,29 | 74,67 | 00:00:00 | | 2007-01-25 | 74,78 | 1.886.600 | 75,25 | 74,53 | 74,82 | 00:00:00 | | 2007-01-26 | 75,15 | 1.844.800 | 75,34 | 74,39 | 74,90 | 00:00:00 | | 2007-01-29 | 75,32 | 3.285.200 | 76,55 | 74,93 | 75,15 | 00:00:00 | | 2007-01-30 | 74,83 | 1.933.800 | 75,60 | 74,67 | 75,31 | 00:00:00 | | 2007-01-31 | 75,00 | 1.642.200 | 75,23 | 74,22 | 74,45 | 00:00:00 | | 2007-02-01 | 75,57 | 1.457.300 | 75,85 | 74,65 | 75,30 | 00:00:00 | | 2007-02-02 | 76,52 | 2.953.100 | 77,45 | 75,80 | 76,78 | 00:00:00 | | 2007-02-05 | 78,22 | 4.187.100 | 78,35 | 77,14 | 77,29 | 00:00:00 | | 2007-02-06 | 78,97 | 3.277.900 | 78,97 | 78,00 | 78,00 | 00:00:00 | | 2007-02-07 | 79,26 | 2.930.100 | 79,41 | 78,27 | 78,80 | 00:00:00 | | 2007-02-08 | 78,99 | 5.454.900 | 79,70 | 78,47 | 79,10 | 00:00:00 | | 2007-02-09 | 78,14 | 5.128.100 | 79,96 | 77,50 | 77,99 | 00:00:00 | | 2007-02-12 | 78,44 | 4.977.900 | 78,44 | 77,43 | 78,00 | 00:00:00 | | 2007-02-13 | 80,95 | 5.218.300 | 81,44 | 78,80 | 78,80 | 00:00:00 | | 2007-02-14 | 81,56 | 5.595.100 | 81,64 | 79,68 | 79,75 | 00:00:00 | | 2007-02-15 | 82,39 | 4.690.800 | 82,50 | 80,74 | 81,00 | 00:00:00 | | 2007-02-16 | 83,03 | 6.589.400 | 83,44 | 79,68 | 83,33 | 00:00:00 | | 2007-02-20 | 82,83 | 4.679.100 | 83,03 | 82,35 | 82,55 | 00:00:00 | | 2007-02-21 | 83,57 | 8.028.600 | 83,65 | 81,62 | 81,90 | 00:00:00 | | 2007-02-22 | 83,07 | 5.482.800 | 84,28 | 82,29 | 84,00 | 00:00:00 | | 2007-02-23 | 82,25 | 8.664.100 | 83,07 | 81,93 | 83,07 | 00:00:00 | | 2007-02-26 | 86,02 | 10.813.600 | 87,08 | 84,02 | 84,50 | 00:00:00 | | 2007-02-27 | 84,75 | 13.530.400 | 87,09 | 83,50 | 84,60 | 00:00:00 | | 2007-02-28 | 85,91 | 16.950.200 | 86,13 | 84,50 | 84,50 | 00:00:00 | | 2007-03-01 | 86,00 | 16.174.000 | 86,35 | 84,50 | 85,87 | 00:00:00 | | 2007-03-02 | 86,18 | 10.388.400 | 87,03 | 85,00 | 85,75 | 00:00:00 | | 2007-03-05 | 84,75 | 5.210.200 | 86,90 | 84,51 | 84,51 | 00:00:00 | | 2007-03-06 | 86,20 | 16.194.800 | 86,65 | 85,01 | 85,30 | 00:00:00 | | 2007-03-07 | 84,15 | 11.443.900 | 84,96 | 83,10 | 84,50 | 00:00:00 | | 2007-03-08 | 82,50 | 4.343.500 | 84,67 | 82,07 | 83,00 | 00:00:00 | | 2007-03-09 | 82,17 | 3.080.800 | 83,29 | 81,62 | 82,75 | 00:00:00 | | 2007-03-12 | 80,88 | 3.739.000 | 82,44 | 80,58 | 82,22 | 00:00:00 | | 2007-03-13 | 79,10 | 6.222.800 | 80,19 | 79,06 | 80,00 | 00:00:00 | | 2007-03-14 | 78,83 | 7.436.800 | 82,00 | 77,20 | 79,10 | 00:00:00 | | 2007-03-15 | 79,58 | 3.796.700 | 80,46 | 79,00 | 79,00 | 00:00:00 | | 2007-03-16 | 79,19 | 3.394.500 | 80,25 | 78,97 | 79,25 | 00:00:00 | | 2007-03-19 | 78,81 | 3.273.400 | 79,54 | 78,29 | 79,15 | 00:00:00 | | 2007-03-20 | 78,10 | 3.748.000 | 78,90 | 77,75 | 78,40 | 00:00:00 | | 2007-03-21 | 78,48 | 5.985.500 | 79,30 | 76,91 | 78,45 | 00:00:00 | | 2007-03-22 | 77,67 | 3.852.600 | 80,00 | 77,52 | 79,25 | 00:00:00 | | 2007-03-23 | 78,06 | 3.650.200 | 79,14 | 76,75 | 76,88 | 00:00:00 | | 2007-03-26 | 77,44 | 3.506.800 | 78,05 | 76,10 | 78,00 | 00:00:00 | | 2007-03-27 | 75,97 | 3.607.100 | 76,61 | 75,53 | 76,30 | 00:00:00 | | 2007-03-28 | 74,80 | 4.550.500 | 75,70 | 74,08 | 75,60 | 00:00:00 | | 2007-03-29 | 74,63 | 2.158.100 | 75,64 | 74,07 | 75,64 | 00:00:00 | | 2007-03-30 | 74,74 | 2.443.300 | 76,21 | 74,20 | 74,90 | 00:00:00 | | 2007-04-02 | 74,95 | 2.580.700 | 75,40 | 74,17 | 75,40 | 00:00:00 | | 2007-04-03 | 76,52 | 2.497.700 | 76,82 | 75,12 | 75,40 | 00:00:00 | | 2007-04-04 | 76,71 | 2.440.000 | 77,23 | 76,16 | 76,52 | 00:00:00 | | 2007-04-05 | 75,76 | 1.432.500 | 76,40 | 75,76 | 76,31 | 00:00:00 | | 2007-04-09 | 76,21 | 1.565.700 | 76,51 | 75,73 | 76,20 | 00:00:00 | | 2007-04-10 | 75,98 | 947.800 | 76,71 | 75,97 | 76,16 | 00:00:00 | | 2007-04-11 | 74,69 | 1.645.000 | 76,35 | 74,60 | 76,30 | 00:00:00 | | 2007-04-12 | 75,20 | 2.082.900 | 75,31 | 74,60 | 74,85 | 00:00:00 | | 2007-04-13 | 76,02 | 1.663.500 | 76,07 | 75,38 | 75,75 | 00:00:00 | | 2007-04-16 | 79,10 | 4.811.300 | 79,45 | 75,94 | 76,02 | 00:00:00 | | 2007-04-17 | 77,73 | 2.672.600 | 79,40 | 77,32 | 79,40 | 00:00:00 | | 2007-04-18 | 77,48 | 2.283.400 | 78,14 | 77,10 | 77,65 | 00:00:00 | | 2007-04-19 | 76,44 | 1.700.700 | 77,44 | 76,14 | 77,44 | 00:00:00 | | 2007-04-20 | 77,50 | 3.166.400 | 77,50 | 76,66 | 76,94 | 00:00:00 | | 2007-04-23 | 77,09 | 2.076.800 | 77,94 | 76,76 | 77,75 | 00:00:00 | | 2007-04-24 | 76,53 | 1.719.500 | 77,28 | 76,07 | 77,20 | 00:00:00 | | 2007-04-25 | 77,35 | 1.778.100 | 77,51 | 76,52 | 76,90 | 00:00:00 | | 2007-04-26 | 81,25 | 5.273.100 | 81,50 | 76,70 | 77,25 | 00:00:00 | | 2007-04-27 | 81,35 | 2.901.200 | 81,50 | 79,42 | 80,84 | 00:00:00 | | 2007-04-30 | 79,22 | 2.434.800 | 80,93 | 79,17 | 80,85 | 00:00:00 | | 2007-05-01 | 78,91 | 2.856.300 | 79,70 | 77,78 | 79,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
