|
 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 | | 2018-08-15 | 34,50 | 3.027.518 | 34,57 | 34,00 | 34,24 | 00:00:00 | | 2018-08-16 | 35,38 | 5.759.546 | 35,66 | 34,42 | 34,58 | 00:00:00 | | 2018-08-17 | 35,65 | 4.811.996 | 35,71 | 35,21 | 35,39 | 00:00:00 | | 2018-08-20 | 35,49 | 3.055.781 | 35,79 | 35,36 | 35,73 | 00:00:00 | | 2018-08-21 | 35,25 | 1.955.026 | 35,68 | 35,24 | 35,51 | 00:00:00 | | 2018-08-22 | 35,30 | 1.780.845 | 35,46 | 35,14 | 35,24 | 00:00:00 | | 2018-08-23 | 34,58 | 2.853.931 | 35,28 | 34,55 | 35,28 | 00:00:00 | | 2018-08-24 | 34,88 | 2.219.544 | 34,90 | 34,49 | 34,57 | 00:00:00 | | 2018-08-27 | 35,29 | 2.831.903 | 35,29 | 34,86 | 34,95 | 00:00:00 | | 2018-08-28 | 35,31 | 2.742.814 | 35,33 | 34,96 | 35,27 | 00:00:00 | | 2018-08-29 | 35,17 | 2.216.588 | 35,40 | 35,16 | 35,37 | 00:00:00 | | 2018-08-30 | 34,58 | 2.654.625 | 35,18 | 34,47 | 35,08 | 00:00:00 | | 2018-08-31 | 34,71 | 3.274.142 | 34,95 | 34,56 | 34,58 | 00:00:00 | | 2018-09-04 | 34,16 | 2.735.752 | 34,80 | 34,00 | 34,80 | 00:00:00 | | 2018-09-05 | 34,38 | 4.143.070 | 34,45 | 33,96 | 34,05 | 00:00:00 | | 2018-09-06 | 34,54 | 2.101.027 | 34,72 | 34,37 | 34,48 | 00:00:00 | | 2018-09-07 | 34,06 | 2.422.267 | 34,55 | 34,00 | 34,45 | 00:00:00 | | 2018-09-10 | 34,11 | 2.200.115 | 34,45 | 34,08 | 34,21 | 00:00:00 | | 2018-09-11 | 34,10 | 3.212.681 | 34,30 | 33,97 | 34,08 | 00:00:00 | | 2018-09-12 | 34,49 | 2.670.888 | 34,50 | 34,10 | 34,23 | 00:00:00 | | 2018-09-13 | 34,45 | 477.709 | 34,56 | 34,31 | 34,37 | 00:00:00 | | 2018-09-14 | 34,06 | 2.531.242 | 34,36 | 33,99 | 34,35 | 00:00:00 | | 2018-09-17 | 33,97 | 3.207.266 | 34,25 | 33,91 | 34,12 | 00:00:00 | | 2018-09-18 | 33,96 | 3.617.822 | 34,09 | 33,91 | 34,01 | 00:00:00 | | 2018-09-19 | 33,64 | 4.314.698 | 34,08 | 33,55 | 33,97 | 00:00:00 | | 2018-09-20 | 33,69 | 3.835.213 | 33,84 | 33,30 | 33,64 | 00:00:00 | | 2018-09-21 | 33,01 | 9.865.917 | 33,65 | 32,95 | 33,52 | 00:00:00 | | 2018-09-24 | 32,90 | 4.604.874 | 33,11 | 32,78 | 32,98 | 00:00:00 | | 2018-09-25 | 32,70 | 4.683.770 | 33,17 | 32,65 | 32,91 | 00:00:00 | | 2018-09-26 | 32,72 | 3.960.711 | 33,02 | 32,68 | 32,79 | 00:00:00 | | 2018-09-27 | 32,82 | 3.424.752 | 33,03 | 32,69 | 32,69 | 00:00:00 | | 2018-09-28 | 32,27 | 3.797.419 | 32,89 | 32,11 | 32,89 | 00:00:00 | | 2018-10-01 | 32,22 | 514.924 | 32,37 | 32,12 | 32,35 | 00:00:00 | | 2018-10-02 | 31,98 | 3.796.301 | 32,14 | 31,56 | 31,81 | 00:00:00 | | 2018-10-03 | 30,90 | 6.295.716 | 31,93 | 30,65 | 31,92 | 00:00:00 | | 2018-10-04 | 30,73 | 4.716.962 | 30,86 | 30,20 | 30,74 | 00:00:00 | | 2018-10-05 | 30,27 | 3.303.324 | 30,79 | 30,18 | 30,75 | 00:00:00 | | 2018-10-08 | 30,85 | 3.718.114 | 30,96 | 30,26 | 30,32 | 00:00:00 | | 2018-10-09 | 30,53 | 3.250.253 | 30,92 | 30,26 | 30,90 | 00:00:00 | | 2018-10-10 | 29,10 | 6.501.541 | 30,42 | 29,10 | 30,27 | 00:00:00 | | 2018-10-11 | 28,50 | 8.376.592 | 29,21 | 28,28 | 29,06 | 00:00:00 | | 2018-10-12 | 28,08 | 5.487.827 | 28,79 | 27,92 | 28,66 | 00:00:00 | | 2018-10-15 | 28,02 | 5.070.340 | 28,32 | 27,88 | 27,98 | 00:00:00 | | 2018-10-16 | 28,72 | 6.280.607 | 28,84 | 27,92 | 28,13 | 00:00:00 | | 2018-10-17 | 28,31 | 3.212.845 | 28,80 | 28,09 | 28,80 | 00:00:00 | | 2018-10-18 | 27,86 | 3.343.060 | 28,27 | 27,68 | 28,12 | 00:00:00 | | 2018-10-19 | 28,54 | 5.011.263 | 28,83 | 27,89 | 27,93 | 00:00:00 | | 2018-10-22 | 27,61 | 4.607.852 | 28,55 | 27,59 | 28,55 | 00:00:00 | | 2018-10-23 | 28,35 | 6.656.423 | 28,44 | 27,47 | 27,52 | 00:00:00 | | 2018-10-24 | 28,48 | 5.940.368 | 28,76 | 28,18 | 28,26 | 00:00:00 | | 2018-10-25 | 28,95 | 6.498.241 | 29,23 | 28,42 | 28,58 | 00:00:00 | | 2018-10-26 | 26,49 | 9.087.945 | 28,00 | 26,00 | 27,77 | 00:00:00 | | 2018-10-29 | 26,43 | 6.141.103 | 27,74 | 26,31 | 26,76 | 00:00:00 | | 2018-10-30 | 26,23 | 8.711.667 | 26,75 | 25,75 | 26,59 | 00:00:00 | | 2018-10-31 | 26,63 | 7.013.243 | 27,09 | 25,98 | 26,40 | 00:00:00 | | 2018-11-01 | 27,22 | 4.994.463 | 27,27 | 26,54 | 26,68 | 00:00:00 | | 2018-11-02 | 27,53 | 9.590.251 | 27,93 | 27,04 | 27,35 | 00:00:00 | | 2018-11-05 | 27,62 | 4.063.354 | 27,64 | 27,16 | 27,55 | 00:00:00 | | 2018-11-06 | 27,19 | 3.143.788 | 27,81 | 26,98 | 27,68 | 00:00:00 | | 2018-11-07 | 27,51 | 3.347.955 | 27,52 | 27,01 | 27,31 | 00:00:00 | | 2018-11-08 | 27,25 | 3.231.746 | 27,40 | 26,86 | 27,39 | 00:00:00 | | 2018-11-09 | 26,83 | 4.834.240 | 27,18 | 26,69 | 27,16 | 00:00:00 | | 2018-11-12 | 27,00 | 5.018.006 | 27,50 | 26,77 | 26,86 | 00:00:00 | | 2018-11-13 | 26,65 | 4.151.586 | 27,06 | 26,52 | 26,99 | 00:00:00 | | 2018-11-14 | 26,72 | 4.280.563 | 27,21 | 26,61 | 26,81 | 00:00:00 | | 2018-11-15 | 26,61 | 3.882.990 | 26,76 | 26,21 | 26,58 | 00:00:00 | | 2018-11-16 | 27,06 | 8.048.472 | 27,27 | 26,50 | 26,55 | 00:00:00 | | 2018-11-19 | 27,09 | 4.809.417 | 27,78 | 26,91 | 27,14 | 00:00:00 | | 2018-11-20 | 26,55 | 3.012.269 | 26,95 | 26,46 | 26,86 | 00:00:00 | | 2018-11-21 | 26,67 | 2.493.720 | 26,95 | 26,50 | 26,61 | 00:00:00 | | 2018-11-23 | 26,33 | 1.136.212 | 26,65 | 26,17 | 26,49 | 00:00:00 | | 2018-11-26 | 26,64 | 2.836.408 | 26,77 | 26,35 | 26,56 | 00:00:00 | | 2018-11-27 | 26,69 | 4.167.699 | 26,71 | 26,29 | 26,63 | 00:00:00 | | 2018-11-28 | 26,95 | 4.660.223 | 26,98 | 26,50 | 26,67 | 00:00:00 | | 2018-11-29 | 26,74 | 3.968.931 | 26,93 | 26,49 | 26,68 | 00:00:00 | | 2018-11-30 | 26,41 | 5.771.593 | 26,82 | 26,03 | 26,70 | 00:00:00 | | 2018-12-03 | 26,50 | 3.772.787 | 26,86 | 26,22 | 26,51 | 00:00:00 | | 2018-12-04 | 25,12 | 7.684.517 | 26,56 | 25,10 | 26,47 | 00:00:00 | | 2018-12-05 | 26,50 | 0 | 26,50 | 26,50 | 26,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
