|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 52,46 | 1.354.200 | 52,61 | 50,50 | 50,90 | 00:00:00 | | 2001-04-11 | 52,45 | 1.293.300 | 53,95 | 51,90 | 53,95 | 00:00:00 | | 2001-04-12 | 51,65 | 979.100 | 52,90 | 50,81 | 52,00 | 00:00:00 | | 2001-04-16 | 53,00 | 1.074.400 | 53,05 | 51,75 | 52,05 | 00:00:00 | | 2001-04-17 | 51,60 | 887.400 | 52,55 | 51,30 | 52,50 | 00:00:00 | | 2001-04-18 | 53,86 | 1.283.300 | 54,70 | 50,95 | 51,60 | 00:00:00 | | 2001-04-19 | 53,30 | 812.700 | 53,75 | 52,40 | 53,61 | 00:00:00 | | 2001-04-20 | 52,20 | 884.300 | 53,94 | 52,01 | 53,50 | 00:00:00 | | 2001-04-23 | 52,51 | 1.186.800 | 53,29 | 52,20 | 52,20 | 00:00:00 | | 2001-04-24 | 52,39 | 1.404.300 | 53,71 | 52,05 | 52,70 | 00:00:00 | | 2001-04-25 | 52,11 | 547.800 | 52,60 | 51,60 | 52,50 | 00:00:00 | | 2001-04-26 | 53,30 | 980.700 | 53,46 | 51,60 | 52,00 | 00:00:00 | | 2001-04-27 | 54,01 | 1.388.800 | 54,18 | 53,15 | 53,15 | 00:00:00 | | 2001-04-30 | 56,13 | 1.564.600 | 56,60 | 54,61 | 54,61 | 00:00:00 | | 2001-05-01 | 56,89 | 1.239.000 | 57,20 | 55,45 | 56,54 | 00:00:00 | | 2001-05-02 | 57,18 | 1.194.100 | 57,45 | 55,62 | 56,50 | 00:00:00 | | 2001-05-03 | 56,02 | 756.200 | 57,14 | 55,40 | 57,14 | 00:00:00 | | 2001-05-04 | 57,10 | 804.600 | 57,15 | 54,61 | 55,05 | 00:00:00 | | 2001-05-07 | 56,35 | 771.700 | 58,00 | 55,90 | 56,75 | 00:00:00 | | 2001-05-08 | 56,37 | 724.300 | 57,10 | 56,35 | 56,35 | 00:00:00 | | 2001-05-09 | 56,22 | 902.900 | 57,05 | 55,75 | 56,38 | 00:00:00 | | 2001-05-10 | 57,19 | 740.800 | 57,29 | 56,27 | 56,27 | 00:00:00 | | 2001-05-11 | 56,77 | 976.100 | 57,26 | 55,75 | 57,20 | 00:00:00 | | 2001-05-14 | 57,33 | 640.700 | 57,40 | 56,15 | 56,40 | 00:00:00 | | 2001-05-15 | 57,99 | 1.150.200 | 58,17 | 56,79 | 57,00 | 00:00:00 | | 2001-05-16 | 61,52 | 2.167.300 | 62,00 | 57,35 | 57,99 | 00:00:00 | | 2001-05-17 | 62,05 | 2.764.500 | 63,50 | 61,21 | 61,35 | 00:00:00 | | 2001-05-18 | 61,05 | 1.571.100 | 62,49 | 60,50 | 61,90 | 00:00:00 | | 2001-05-21 | 60,91 | 1.351.000 | 61,25 | 59,75 | 61,10 | 00:00:00 | | 2001-05-22 | 59,02 | 1.038.900 | 60,01 | 58,95 | 60,00 | 00:00:00 | | 2001-05-23 | 58,84 | 1.012.400 | 59,80 | 58,64 | 59,00 | 00:00:00 | | 2001-05-24 | 57,00 | 1.523.900 | 58,76 | 56,50 | 58,75 | 00:00:00 | | 2001-05-25 | 56,63 | 815.400 | 57,29 | 56,35 | 57,00 | 00:00:00 | | 2001-05-29 | 57,35 | 1.149.800 | 58,06 | 56,60 | 56,60 | 00:00:00 | | 2001-05-30 | 57,02 | 858.700 | 58,00 | 56,70 | 57,35 | 00:00:00 | | 2001-05-31 | 57,21 | 959.700 | 57,99 | 56,90 | 57,27 | 00:00:00 | | 2001-06-01 | 57,67 | 1.132.600 | 57,85 | 56,11 | 57,27 | 00:00:00 | | 2001-06-04 | 57,80 | 585.600 | 57,90 | 57,40 | 57,70 | 00:00:00 | | 2001-06-05 | 58,60 | 1.239.500 | 59,65 | 56,37 | 57,30 | 00:00:00 | | 2001-06-06 | 58,36 | 981.800 | 59,42 | 58,08 | 58,35 | 00:00:00 | | 2001-06-07 | 58,85 | 618.200 | 59,06 | 58,35 | 58,35 | 00:00:00 | | 2001-06-08 | 57,93 | 611.200 | 58,70 | 57,85 | 58,40 | 00:00:00 | | 2001-06-11 | 56,99 | 633.000 | 57,95 | 56,76 | 57,85 | 00:00:00 | | 2001-06-12 | 55,80 | 1.039.100 | 56,65 | 55,60 | 56,55 | 00:00:00 | | 2001-06-13 | 55,95 | 1.087.300 | 56,55 | 55,25 | 55,25 | 00:00:00 | | 2001-06-14 | 54,49 | 1.459.300 | 55,95 | 54,30 | 55,95 | 00:00:00 | | 2001-06-15 | 53,77 | 1.207.900 | 54,58 | 53,60 | 53,60 | 00:00:00 | | 2001-06-18 | 53,56 | 560.500 | 54,15 | 53,20 | 54,00 | 00:00:00 | | 2001-06-19 | 53,11 | 520.500 | 53,98 | 52,85 | 53,85 | 00:00:00 | | 2001-06-20 | 53,70 | 890.700 | 54,55 | 53,36 | 53,36 | 00:00:00 | | 2001-06-21 | 54,52 | 719.200 | 55,04 | 53,73 | 54,06 | 00:00:00 | | 2001-06-22 | 54,15 | 603.600 | 55,05 | 53,88 | 55,00 | 00:00:00 | | 2001-06-25 | 53,13 | 528.800 | 54,10 | 52,61 | 54,10 | 00:00:00 | | 2001-06-26 | 53,70 | 1.087.600 | 54,50 | 52,90 | 54,30 | 00:00:00 | | 2001-06-27 | 54,25 | 647.100 | 55,25 | 54,10 | 54,25 | 00:00:00 | | 2001-06-28 | 54,16 | 734.200 | 54,61 | 53,85 | 54,20 | 00:00:00 | | 2001-06-29 | 54,97 | 797.500 | 54,97 | 54,00 | 54,26 | 00:00:00 | | 2001-07-02 | 56,11 | 747.500 | 56,33 | 54,20 | 54,97 | 00:00:00 | | 2001-07-03 | 56,35 | 695.400 | 56,36 | 55,47 | 56,11 | 00:00:00 | | 2001-07-05 | 56,49 | 796.600 | 56,69 | 55,45 | 56,36 | 00:00:00 | | 2001-07-06 | 55,24 | 646.200 | 56,49 | 55,15 | 56,49 | 00:00:00 | | 2001-07-09 | 56,35 | 714.100 | 56,60 | 55,40 | 55,50 | 00:00:00 | | 2001-07-10 | 56,59 | 1.235.200 | 57,44 | 55,80 | 56,40 | 00:00:00 | | 2001-07-11 | 58,05 | 1.227.000 | 58,42 | 57,00 | 57,00 | 00:00:00 | | 2001-07-12 | 59,27 | 875.000 | 59,35 | 57,78 | 58,15 | 00:00:00 | | 2001-07-13 | 59,98 | 1.242.800 | 60,20 | 58,86 | 59,60 | 00:00:00 | | 2001-07-16 | 59,05 | 1.230.700 | 59,85 | 58,85 | 59,85 | 00:00:00 | | 2001-07-17 | 58,49 | 1.765.900 | 59,35 | 58,25 | 58,25 | 00:00:00 | | 2001-07-18 | 58,35 | 1.841.500 | 58,60 | 57,93 | 58,39 | 00:00:00 | | 2001-07-19 | 58,22 | 781.000 | 59,10 | 58,09 | 58,75 | 00:00:00 | | 2001-07-20 | 58,10 | 690.300 | 58,73 | 57,93 | 58,47 | 00:00:00 | | 2001-07-23 | 58,05 | 534.800 | 58,22 | 57,10 | 57,90 | 00:00:00 | | 2001-07-24 | 55,95 | 1.024.700 | 57,95 | 55,85 | 57,95 | 00:00:00 | | 2001-07-25 | 56,89 | 650.000 | 57,30 | 55,70 | 56,15 | 00:00:00 | | 2001-07-26 | 57,88 | 508.000 | 57,95 | 55,93 | 56,00 | 00:00:00 | | 2001-07-27 | 57,64 | 390.500 | 58,09 | 57,40 | 57,95 | 00:00:00 | | 2001-07-30 | 58,00 | 585.000 | 58,25 | 57,27 | 57,54 | 00:00:00 | | 2001-07-31 | 59,73 | 1.705.900 | 60,29 | 57,70 | 57,80 | 00:00:00 | | 2001-08-01 | 58,92 | 716.400 | 59,74 | 58,64 | 59,73 | 00:00:00 | | 2001-08-02 | 59,99 | 880.400 | 60,15 | 58,65 | 59,10 | 00:00:00 | | 2001-08-03 | 60,00 | 458.600 | 60,03 | 59,20 | 60,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
