|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-12-23 | 30,62 | 3.755.700 | 30,68 | 30,19 | 30,27 | 00:00:00 | | 2015-12-24 | 30,72 | 1.470.100 | 30,87 | 30,48 | 30,58 | 00:00:00 | | 2015-12-31 | 29,98 | 2.284.800 | 30,34 | 29,84 | 30,33 | 00:00:00 | | 2016-01-04 | 29,83 | 3.540.200 | 29,86 | 29,44 | 29,51 | 00:00:00 | | 2016-01-05 | 29,90 | 2.714.000 | 30,03 | 29,63 | 29,94 | 00:00:00 | | 2016-01-06 | 29,24 | 4.772.700 | 29,64 | 29,12 | 29,63 | 00:00:00 | | 2016-01-07 | 28,16 | 4.907.300 | 28,95 | 28,10 | 28,92 | 00:00:00 | | 2016-01-08 | 27,90 | 5.022.600 | 28,40 | 27,84 | 28,23 | 00:00:00 | | 2016-01-12 | 27,02 | 7.961.200 | 27,94 | 26,70 | 27,93 | 00:00:00 | | 2016-01-13 | 26,75 | 5.306.100 | 27,66 | 26,71 | 27,12 | 00:00:00 | | 2016-01-28 | 24,42 | 7.181.000 | 24,91 | 24,26 | 24,73 | 00:00:00 | | 2016-01-29 | 25,61 | 10.794.000 | 25,62 | 24,62 | 24,67 | 00:00:00 | | 2016-02-01 | 26,09 | 7.992.600 | 26,22 | 25,15 | 25,44 | 00:00:00 | | 2016-02-04 | 25,74 | 6.157.300 | 26,04 | 25,38 | 25,39 | 00:00:00 | | 2016-02-05 | 23,99 | 8.132.900 | 25,64 | 23,90 | 25,60 | 00:00:00 | | 2016-02-11 | 22,22 | 8.064.000 | 22,53 | 22,06 | 22,35 | 00:00:00 | | 2016-02-12 | 22,60 | 6.600.000 | 22,75 | 22,35 | 22,50 | 00:00:00 | | 2016-02-19 | 22,87 | 23.195.800 | 23,74 | 22,66 | 23,74 | 00:00:00 | | 2016-02-22 | 23,58 | 14.393.800 | 23,67 | 23,11 | 23,19 | 00:00:00 | | 2016-03-01 | 26,65 | 7.025.200 | 26,75 | 26,09 | 26,13 | 00:00:00 | | 2016-03-02 | 27,07 | 6.320.500 | 27,09 | 26,50 | 26,54 | 00:00:00 | | 2016-03-03 | 27,26 | 6.718.300 | 27,39 | 27,02 | 27,31 | 00:00:00 | | 2016-03-04 | 27,44 | 7.072.100 | 27,91 | 26,86 | 26,92 | 00:00:00 | | 2016-03-07 | 27,63 | 7.171.700 | 27,72 | 27,27 | 27,33 | 00:00:00 | | 2016-03-08 | 27,49 | 7.057.400 | 27,83 | 27,47 | 27,51 | 00:00:00 | | 2016-03-09 | 27,57 | 4.900.300 | 27,82 | 27,47 | 27,72 | 00:00:00 | | 2016-03-14 | 29,08 | 6.936.500 | 29,23 | 28,53 | 28,53 | 00:00:00 | | 2016-03-15 | 29,33 | 7.125.500 | 29,38 | 28,68 | 28,84 | 00:00:00 | | 2016-03-16 | 29,45 | 6.313.700 | 29,62 | 29,05 | 29,17 | 00:00:00 | | 2016-03-17 | 30,08 | 9.898.800 | 30,49 | 29,43 | 29,49 | 00:00:00 | | 2016-03-18 | 30,09 | 8.003.200 | 30,33 | 29,86 | 30,14 | 00:00:00 | | 2016-03-24 | 30,34 | 4.454.500 | 30,39 | 29,83 | 30,14 | 00:00:00 | | 2016-03-28 | 30,62 | 4.895.900 | 30,81 | 30,25 | 30,42 | 00:00:00 | | 2016-03-29 | 31,03 | 5.086.300 | 31,16 | 30,36 | 30,57 | 00:00:00 | | 2016-03-30 | 31,05 | 4.651.900 | 31,38 | 30,93 | 31,20 | 00:00:00 | | 2016-04-07 | 30,79 | 4.426.200 | 31,03 | 30,56 | 30,62 | 00:00:00 | | 2016-04-08 | 31,24 | 4.985.500 | 31,40 | 30,75 | 30,75 | 00:00:00 | | 2016-04-11 | 31,31 | 5.222.300 | 31,70 | 31,24 | 31,30 | 00:00:00 | | 2016-04-14 | 31,71 | 3.228.800 | 31,88 | 31,50 | 31,80 | 00:00:00 | | 2016-04-15 | 31,73 | 3.840.900 | 31,81 | 31,57 | 31,66 | 00:00:00 | | 2016-04-21 | 31,83 | 5.048.800 | 32,17 | 31,75 | 31,89 | 00:00:00 | | 2016-04-22 | 32,26 | 2.966.800 | 32,36 | 31,87 | 31,92 | 00:00:00 | | 2016-04-26 | 32,24 | 3.173.800 | 32,29 | 31,93 | 31,96 | 00:00:00 | | 2016-04-27 | 32,32 | 2.712.500 | 32,48 | 32,02 | 32,33 | 00:00:00 | | 2016-04-28 | 32,02 | 4.268.400 | 32,56 | 31,90 | 32,56 | 00:00:00 | | 2016-04-29 | 32,12 | 3.934.100 | 32,19 | 31,85 | 31,94 | 00:00:00 | | 2016-05-03 | 31,57 | 6.318.800 | 31,83 | 31,34 | 31,76 | 00:00:00 | | 2016-05-04 | 31,44 | 5.146.100 | 31,67 | 31,31 | 31,40 | 00:00:00 | | 2016-05-09 | 30,95 | 13.694.600 | 31,43 | 30,67 | 31,26 | 00:00:00 | | 2016-05-12 | 31,23 | 3.472.800 | 31,38 | 31,02 | 31,13 | 00:00:00 | | 2016-05-13 | 30,86 | 4.302.300 | 31,49 | 30,81 | 31,14 | 00:00:00 | | 2016-05-16 | 30,97 | 4.108.600 | 31,17 | 30,74 | 30,74 | 00:00:00 | | 2016-05-17 | 30,69 | 4.385.800 | 31,09 | 30,52 | 30,93 | 00:00:00 | | 2016-05-18 | 30,46 | 4.756.600 | 30,98 | 30,22 | 30,64 | 00:00:00 | | 2016-05-19 | 30,31 | 5.252.000 | 30,38 | 29,99 | 30,25 | 00:00:00 | | 2016-05-20 | 30,42 | 9.253.800 | 30,63 | 30,27 | 30,35 | 00:00:00 | | 2016-05-24 | 31,13 | 4.186.200 | 31,27 | 30,85 | 30,91 | 00:00:00 | | 2016-05-25 | 31,45 | 3.404.100 | 31,64 | 31,20 | 31,20 | 00:00:00 | | 2016-05-31 | 31,50 | 4.855.500 | 31,72 | 31,38 | 31,56 | 00:00:00 | | 2016-06-01 | 31,32 | 3.093.900 | 31,51 | 31,13 | 31,35 | 00:00:00 | | 2016-06-02 | 31,33 | 3.071.100 | 31,37 | 31,13 | 31,27 | 00:00:00 | | 2016-06-03 | 31,12 | 3.479.200 | 31,62 | 31,04 | 31,35 | 00:00:00 | | 2016-06-07 | 31,19 | 3.534.500 | 31,32 | 31,09 | 31,22 | 00:00:00 | | 2016-06-13 | 29,71 | 5.479.900 | 30,71 | 29,70 | 30,58 | 00:00:00 | | 2016-06-14 | 28,75 | 9.511.700 | 29,70 | 28,58 | 29,69 | 00:00:00 | | 2016-06-15 | 28,70 | 4.852.500 | 29,01 | 28,59 | 28,76 | 00:00:00 | | 2016-06-16 | 28,72 | 4.946.300 | 28,75 | 28,08 | 28,54 | 00:00:00 | | 2016-06-17 | 28,69 | 7.291.800 | 28,86 | 28,50 | 28,69 | 00:00:00 | | 2016-06-27 | 26,77 | 9.586.400 | 27,52 | 26,55 | 27,48 | 00:00:00 | | 2016-06-30 | 29,77 | 12.042.900 | 30,03 | 29,26 | 29,32 | 00:00:00 | | 2016-07-01 | 30,12 | 4.533.700 | 30,19 | 29,65 | 29,65 | 00:00:00 | | 2016-07-05 | 29,70 | 12.019.400 | 30,06 | 29,54 | 29,89 | 00:00:00 | | 2016-07-07 | 30,14 | 4.601.500 | 30,43 | 29,99 | 30,09 | 00:00:00 | | 2016-07-08 | 30,67 | 5.239.400 | 30,89 | 30,34 | 30,41 | 00:00:00 | | 2016-07-14 | 32,04 | 3.635.100 | 32,26 | 31,96 | 32,14 | 00:00:00 | | 2016-07-21 | 32,29 | 2.478.600 | 32,48 | 32,20 | 32,30 | 00:00:00 | | 2016-07-22 | 32,43 | 2.370.500 | 32,50 | 32,17 | 32,32 | 00:00:00 | | 2016-07-25 | 32,49 | 3.598.000 | 32,60 | 32,30 | 32,35 | 00:00:00 | | 2016-07-26 | 32,91 | 3.779.400 | 32,92 | 32,42 | 32,50 | 00:00:00 | | 2016-07-27 | 32,58 | 3.779.600 | 33,07 | 32,47 | 32,98 | 00:00:00 | | 2016-07-28 | 32,37 | 5.266.300 | 32,59 | 32,12 | 32,45 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
