|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 46,19 | 1.222.100 | 46,50 | 45,00 | 46,25 | 00:00:00 | | 2000-12-14 | 45,75 | 1.248.000 | 46,00 | 45,25 | 46,00 | 00:00:00 | | 2000-12-15 | 45,44 | 875.700 | 45,94 | 45,00 | 45,50 | 00:00:00 | | 2000-12-18 | 46,75 | 1.250.200 | 47,12 | 44,44 | 44,69 | 00:00:00 | | 2000-12-19 | 47,88 | 1.029.100 | 48,25 | 47,19 | 47,88 | 00:00:00 | | 2000-12-20 | 45,56 | 1.015.400 | 46,62 | 45,31 | 46,25 | 00:00:00 | | 2000-12-21 | 49,00 | 1.507.600 | 50,12 | 45,31 | 45,81 | 00:00:00 | | 2000-12-22 | 51,88 | 1.073.400 | 52,38 | 48,81 | 49,69 | 00:00:00 | | 2000-12-26 | 50,94 | 862.100 | 51,75 | 49,75 | 51,69 | 00:00:00 | | 2000-12-27 | 51,31 | 883.800 | 51,62 | 49,81 | 51,25 | 00:00:00 | | 2000-12-28 | 52,00 | 786.200 | 52,31 | 49,81 | 51,25 | 00:00:00 | | 2000-12-29 | 50,75 | 854.500 | 52,19 | 50,56 | 52,00 | 00:00:00 | | 2001-01-02 | 50,12 | 1.069.500 | 51,94 | 49,56 | 50,50 | 00:00:00 | | 2001-01-03 | 51,38 | 1.359.400 | 51,88 | 49,50 | 50,12 | 00:00:00 | | 2001-01-04 | 52,94 | 1.334.500 | 54,00 | 51,00 | 51,38 | 00:00:00 | | 2001-01-05 | 52,75 | 1.066.500 | 53,94 | 51,00 | 53,88 | 00:00:00 | | 2001-01-08 | 51,69 | 1.021.300 | 53,81 | 51,00 | 52,88 | 00:00:00 | | 2001-01-09 | 50,00 | 761.500 | 51,62 | 49,50 | 51,50 | 00:00:00 | | 2001-01-10 | 50,44 | 1.180.500 | 50,50 | 48,88 | 50,00 | 00:00:00 | | 2001-01-11 | 49,81 | 790.400 | 50,44 | 49,00 | 50,31 | 00:00:00 | | 2001-01-12 | 48,75 | 652.800 | 49,94 | 48,19 | 49,94 | 00:00:00 | | 2001-01-16 | 50,38 | 1.447.600 | 51,00 | 48,25 | 48,75 | 00:00:00 | | 2001-01-17 | 49,75 | 740.900 | 50,38 | 49,00 | 50,38 | 00:00:00 | | 2001-01-18 | 49,19 | 498.800 | 50,12 | 48,62 | 49,50 | 00:00:00 | | 2001-01-19 | 47,69 | 549.900 | 49,25 | 47,62 | 49,19 | 00:00:00 | | 2001-01-22 | 48,50 | 1.012.700 | 49,19 | 46,38 | 47,19 | 00:00:00 | | 2001-01-23 | 48,31 | 543.100 | 49,38 | 48,19 | 48,75 | 00:00:00 | | 2001-01-24 | 47,94 | 949.400 | 49,00 | 47,56 | 48,31 | 00:00:00 | | 2001-01-25 | 50,06 | 1.262.500 | 50,44 | 47,81 | 47,81 | 00:00:00 | | 2001-01-26 | 49,44 | 927.400 | 50,06 | 48,56 | 50,06 | 00:00:00 | | 2001-01-29 | 50,18 | 641.400 | 50,23 | 48,20 | 48,25 | 00:00:00 | | 2001-01-30 | 52,03 | 742.800 | 52,13 | 49,70 | 50,68 | 00:00:00 | | 2001-01-31 | 52,50 | 1.448.600 | 52,98 | 51,50 | 51,88 | 00:00:00 | | 2001-02-01 | 53,19 | 1.336.700 | 53,59 | 51,84 | 52,50 | 00:00:00 | | 2001-02-02 | 52,44 | 1.029.900 | 52,90 | 51,85 | 52,85 | 00:00:00 | | 2001-02-05 | 52,89 | 611.400 | 52,97 | 52,25 | 52,34 | 00:00:00 | | 2001-02-06 | 52,67 | 855.000 | 53,25 | 52,42 | 52,89 | 00:00:00 | | 2001-02-07 | 53,04 | 701.900 | 53,25 | 52,16 | 52,68 | 00:00:00 | | 2001-02-08 | 52,00 | 787.300 | 53,45 | 50,90 | 53,04 | 00:00:00 | | 2001-02-09 | 50,81 | 1.010.600 | 52,00 | 50,20 | 52,00 | 00:00:00 | | 2001-02-12 | 51,41 | 922.500 | 51,50 | 49,76 | 50,81 | 00:00:00 | | 2001-02-13 | 52,72 | 1.189.600 | 53,26 | 51,02 | 51,41 | 00:00:00 | | 2001-02-14 | 51,40 | 743.600 | 52,20 | 50,75 | 52,20 | 00:00:00 | | 2001-02-15 | 53,67 | 978.800 | 53,93 | 50,80 | 50,90 | 00:00:00 | | 2001-02-16 | 52,96 | 1.232.900 | 53,82 | 52,41 | 53,00 | 00:00:00 | | 2001-02-20 | 52,55 | 715.700 | 54,18 | 52,22 | 52,97 | 00:00:00 | | 2001-02-21 | 51,80 | 578.700 | 53,10 | 51,58 | 52,45 | 00:00:00 | | 2001-02-22 | 52,17 | 909.700 | 53,15 | 51,80 | 51,80 | 00:00:00 | | 2001-02-23 | 51,53 | 711.900 | 52,70 | 50,76 | 52,00 | 00:00:00 | | 2001-02-26 | 53,35 | 706.900 | 53,36 | 51,78 | 51,78 | 00:00:00 | | 2001-02-27 | 53,35 | 851.400 | 53,90 | 52,50 | 52,50 | 00:00:00 | | 2001-02-28 | 53,74 | 824.300 | 54,28 | 53,16 | 53,55 | 00:00:00 | | 2001-03-01 | 53,07 | 659.100 | 53,95 | 52,53 | 53,74 | 00:00:00 | | 2001-03-02 | 54,35 | 779.700 | 54,45 | 53,08 | 53,08 | 00:00:00 | | 2001-03-05 | 56,45 | 1.116.900 | 56,80 | 54,35 | 54,35 | 00:00:00 | | 2001-03-06 | 55,55 | 1.110.500 | 56,54 | 55,30 | 56,45 | 00:00:00 | | 2001-03-07 | 57,75 | 1.020.500 | 58,00 | 55,35 | 55,45 | 00:00:00 | | 2001-03-08 | 57,32 | 2.142.300 | 57,87 | 55,90 | 57,30 | 00:00:00 | | 2001-03-09 | 57,05 | 942.300 | 58,43 | 56,65 | 57,35 | 00:00:00 | | 2001-03-12 | 53,35 | 1.123.300 | 57,05 | 53,20 | 57,05 | 00:00:00 | | 2001-03-13 | 52,60 | 1.732.800 | 52,87 | 51,25 | 52,35 | 00:00:00 | | 2001-03-14 | 50,94 | 1.373.400 | 51,85 | 50,56 | 51,85 | 00:00:00 | | 2001-03-15 | 50,05 | 1.297.100 | 50,94 | 49,90 | 50,94 | 00:00:00 | | 2001-03-16 | 49,88 | 1.452.900 | 50,80 | 49,70 | 50,00 | 00:00:00 | | 2001-03-19 | 50,50 | 787.900 | 51,65 | 50,00 | 50,00 | 00:00:00 | | 2001-03-20 | 52,10 | 1.403.300 | 52,89 | 50,05 | 50,95 | 00:00:00 | | 2001-03-21 | 50,32 | 1.002.800 | 52,10 | 50,14 | 52,10 | 00:00:00 | | 2001-03-22 | 49,00 | 1.919.300 | 50,25 | 47,02 | 49,80 | 00:00:00 | | 2001-03-23 | 49,32 | 1.007.800 | 49,73 | 47,55 | 48,50 | 00:00:00 | | 2001-03-26 | 50,34 | 822.800 | 51,18 | 48,70 | 49,25 | 00:00:00 | | 2001-03-27 | 52,23 | 1.218.600 | 52,42 | 49,91 | 50,34 | 00:00:00 | | 2001-03-28 | 51,80 | 985.500 | 51,98 | 49,70 | 51,50 | 00:00:00 | | 2001-03-29 | 50,50 | 1.588.300 | 52,20 | 49,40 | 51,55 | 00:00:00 | | 2001-03-30 | 50,79 | 1.179.000 | 51,68 | 50,17 | 50,50 | 00:00:00 | | 2001-04-02 | 49,47 | 1.070.100 | 52,00 | 49,47 | 50,85 | 00:00:00 | | 2001-04-03 | 49,00 | 940.000 | 50,40 | 48,80 | 50,40 | 00:00:00 | | 2001-04-04 | 49,42 | 1.134.200 | 50,33 | 49,00 | 49,10 | 00:00:00 | | 2001-04-05 | 49,96 | 978.800 | 50,20 | 49,53 | 50,00 | 00:00:00 | | 2001-04-06 | 48,00 | 1.144.700 | 49,96 | 48,00 | 49,96 | 00:00:00 | | 2001-04-09 | 49,43 | 1.485.300 | 50,25 | 48,25 | 48,25 | 00:00:00 | | 2001-04-10 | 52,46 | 1.354.200 | 52,61 | 50,50 | 50,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
