|
 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 | | 2007-08-23 | 66,75 | 2.486.800 | 68,00 | 66,35 | 67,68 | 00:00:00 | | 2007-08-24 | 67,05 | 2.215.300 | 67,50 | 66,27 | 66,70 | 00:00:00 | | 2007-08-27 | 66,94 | 1.848.800 | 67,66 | 66,16 | 66,85 | 00:00:00 | | 2007-08-28 | 64,94 | 2.542.600 | 66,68 | 64,83 | 66,04 | 00:00:00 | | 2007-08-29 | 67,63 | 1.557.900 | 67,64 | 65,37 | 65,72 | 00:00:00 | | 2007-08-30 | 67,48 | 1.939.900 | 68,04 | 65,84 | 66,44 | 00:00:00 | | 2007-08-31 | 68,17 | 1.819.800 | 69,00 | 67,50 | 68,83 | 00:00:00 | | 2007-09-04 | 68,43 | 1.287.300 | 68,88 | 67,40 | 67,82 | 00:00:00 | | 2007-09-05 | 67,23 | 1.566.700 | 67,98 | 66,29 | 67,68 | 00:00:00 | | 2007-09-06 | 68,82 | 2.291.500 | 68,82 | 66,09 | 66,09 | 00:00:00 | | 2007-09-07 | 67,30 | 2.092.800 | 68,38 | 66,54 | 67,55 | 00:00:00 | | 2007-09-10 | 66,85 | 2.158.600 | 67,55 | 65,85 | 66,30 | 00:00:00 | | 2007-09-11 | 67,63 | 1.902.800 | 67,63 | 66,56 | 67,00 | 00:00:00 | | 2007-09-12 | 68,31 | 1.491.000 | 68,57 | 66,86 | 67,49 | 00:00:00 | | 2007-09-13 | 69,04 | 1.590.400 | 69,62 | 68,59 | 68,72 | 00:00:00 | | 2007-09-14 | 69,39 | 1.902.300 | 70,17 | 69,04 | 69,60 | 00:00:00 | | 2007-09-17 | 69,17 | 1.207.700 | 70,26 | 68,90 | 69,20 | 00:00:00 | | 2007-09-18 | 72,43 | 2.348.900 | 72,43 | 68,94 | 69,77 | 00:00:00 | | 2007-09-19 | 72,70 | 3.698.300 | 74,85 | 72,00 | 72,75 | 00:00:00 | | 2007-09-20 | 70,92 | 1.891.900 | 72,92 | 70,22 | 72,83 | 00:00:00 | | 2007-09-21 | 71,87 | 1.992.100 | 72,43 | 70,74 | 70,82 | 00:00:00 | | 2007-09-24 | 71,13 | 1.768.500 | 72,75 | 70,75 | 71,63 | 00:00:00 | | 2007-09-25 | 70,87 | 2.146.000 | 72,07 | 69,03 | 72,07 | 00:00:00 | | 2007-09-26 | 71,65 | 1.253.800 | 72,04 | 70,77 | 71,45 | 00:00:00 | | 2007-09-27 | 73,10 | 1.082.400 | 73,18 | 72,00 | 72,05 | 00:00:00 | | 2007-09-28 | 72,30 | 1.254.200 | 73,35 | 71,84 | 73,02 | 00:00:00 | | 2007-10-01 | 74,33 | 1.655.000 | 74,83 | 72,54 | 72,80 | 00:00:00 | | 2007-10-02 | 73,20 | 1.184.900 | 74,70 | 72,82 | 74,50 | 00:00:00 | | 2007-10-03 | 72,53 | 1.214.500 | 73,19 | 71,93 | 73,08 | 00:00:00 | | 2007-10-04 | 73,19 | 1.169.000 | 73,29 | 72,23 | 72,90 | 00:00:00 | | 2007-10-05 | 75,76 | 2.033.800 | 75,93 | 73,28 | 73,62 | 00:00:00 | | 2007-10-08 | 74,75 | 782.300 | 75,70 | 74,17 | 75,62 | 00:00:00 | | 2007-10-09 | 75,25 | 1.285.300 | 75,93 | 74,44 | 74,80 | 00:00:00 | | 2007-10-10 | 73,68 | 1.412.100 | 74,72 | 72,92 | 74,65 | 00:00:00 | | 2007-10-11 | 73,43 | 1.530.500 | 74,81 | 72,90 | 74,79 | 00:00:00 | | 2007-10-12 | 73,40 | 859.200 | 74,13 | 72,84 | 73,80 | 00:00:00 | | 2007-10-15 | 72,79 | 1.352.700 | 74,42 | 72,14 | 73,76 | 00:00:00 | | 2007-10-16 | 70,64 | 1.927.900 | 72,50 | 70,39 | 72,06 | 00:00:00 | | 2007-10-17 | 70,42 | 2.092.800 | 72,36 | 69,68 | 71,59 | 00:00:00 | | 2007-10-18 | 71,60 | 1.316.400 | 72,03 | 69,72 | 69,73 | 00:00:00 | | 2007-10-19 | 69,69 | 2.160.000 | 71,60 | 69,24 | 70,89 | 00:00:00 | | 2007-10-22 | 67,75 | 2.632.700 | 69,60 | 67,36 | 68,60 | 00:00:00 | | 2007-10-23 | 67,95 | 2.599.900 | 69,88 | 66,68 | 68,79 | 00:00:00 | | 2007-10-24 | 68,44 | 1.764.500 | 68,82 | 66,75 | 67,95 | 00:00:00 | | 2007-10-25 | 67,81 | 2.440.700 | 69,09 | 66,96 | 68,38 | 00:00:00 | | 2007-10-26 | 68,34 | 1.224.700 | 68,83 | 67,30 | 68,58 | 00:00:00 | | 2007-10-29 | 73,85 | 4.132.900 | 74,62 | 70,49 | 70,49 | 00:00:00 | | 2007-10-30 | 74,31 | 2.666.100 | 75,65 | 72,28 | 73,85 | 00:00:00 | | 2007-10-31 | 75,91 | 2.782.400 | 76,99 | 72,85 | 73,55 | 00:00:00 | | 2007-11-01 | 73,37 | 2.252.600 | 75,67 | 72,48 | 75,66 | 00:00:00 | | 2007-11-02 | 73,27 | 2.297.100 | 74,67 | 71,62 | 74,39 | 00:00:00 | | 2007-11-05 | 73,04 | 1.310.200 | 73,39 | 71,30 | 73,14 | 00:00:00 | | 2007-11-06 | 73,44 | 1.770.000 | 74,10 | 72,39 | 73,10 | 00:00:00 | | 2007-11-07 | 70,20 | 1.720.600 | 73,57 | 69,80 | 72,10 | 00:00:00 | | 2007-11-08 | 70,14 | 2.868.000 | 70,35 | 68,02 | 70,26 | 00:00:00 | | 2007-11-09 | 69,42 | 1.824.500 | 70,71 | 68,13 | 68,94 | 00:00:00 | | 2007-11-12 | 71,77 | 3.550.500 | 73,25 | 68,92 | 69,44 | 00:00:00 | | 2007-11-13 | 73,99 | 4.542.000 | 74,79 | 71,88 | 72,40 | 00:00:00 | | 2007-11-14 | 73,05 | 2.800.900 | 75,15 | 72,64 | 74,59 | 00:00:00 | | 2007-11-15 | 72,71 | 3.596.700 | 74,72 | 71,84 | 73,23 | 00:00:00 | | 2007-11-16 | 71,78 | 2.116.400 | 73,71 | 70,92 | 73,71 | 00:00:00 | | 2007-11-19 | 68,37 | 3.294.600 | 71,21 | 68,01 | 71,20 | 00:00:00 | | 2007-11-20 | 68,29 | 4.306.900 | 69,82 | 67,79 | 68,75 | 00:00:00 | | 2007-11-21 | 67,79 | 2.409.600 | 68,89 | 67,27 | 67,82 | 00:00:00 | | 2007-11-23 | 68,71 | 512.100 | 68,97 | 68,10 | 68,10 | 00:00:00 | | 2007-11-26 | 68,02 | 2.385.900 | 69,91 | 67,86 | 68,58 | 00:00:00 | | 2007-11-27 | 69,54 | 4.164.500 | 71,24 | 68,09 | 68,09 | 00:00:00 | | 2007-11-28 | 72,05 | 2.596.100 | 72,45 | 69,68 | 69,68 | 00:00:00 | | 2007-11-29 | 72,00 | 1.856.100 | 72,25 | 70,56 | 71,79 | 00:00:00 | | 2007-11-30 | 73,18 | 1.998.400 | 73,18 | 71,91 | 73,10 | 00:00:00 | | 2007-12-03 | 72,49 | 1.510.600 | 73,10 | 71,88 | 72,54 | 00:00:00 | | 2007-12-04 | 71,12 | 1.364.200 | 72,64 | 71,00 | 72,20 | 00:00:00 | | 2007-12-05 | 72,80 | 1.729.900 | 72,80 | 70,62 | 71,64 | 00:00:00 | | 2007-12-06 | 75,90 | 1.975.800 | 76,02 | 72,34 | 72,77 | 00:00:00 | | 2007-12-07 | 75,53 | 1.498.500 | 76,50 | 75,02 | 75,89 | 00:00:00 | | 2007-12-10 | 77,68 | 1.411.500 | 77,73 | 75,27 | 75,59 | 00:00:00 | | 2007-12-11 | 74,10 | 1.894.000 | 78,00 | 74,00 | 77,77 | 00:00:00 | | 2007-12-12 | 73,88 | 1.544.100 | 76,17 | 72,68 | 75,61 | 00:00:00 | | 2007-12-13 | 74,51 | 1.626.400 | 74,64 | 72,24 | 73,51 | 00:00:00 | | 2007-12-14 | 72,49 | 1.651.800 | 73,99 | 72,05 | 73,86 | 00:00:00 | | 2007-12-17 | 70,22 | 2.225.600 | 72,72 | 70,12 | 72,03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
