|
 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 | | 2001-08-03 | 60,00 | 458.600 | 60,03 | 59,20 | 60,00 | 00:00:00 | | 2001-08-06 | 59,05 | 576.000 | 60,50 | 59,02 | 59,85 | 00:00:00 | | 2001-08-07 | 58,74 | 341.900 | 59,08 | 58,62 | 58,75 | 00:00:00 | | 2001-08-08 | 57,71 | 837.300 | 59,20 | 57,70 | 58,64 | 00:00:00 | | 2001-08-09 | 57,75 | 496.500 | 58,05 | 57,65 | 57,96 | 00:00:00 | | 2001-08-10 | 57,95 | 995.400 | 58,35 | 57,27 | 57,90 | 00:00:00 | | 2001-08-13 | 58,09 | 366.600 | 58,52 | 57,75 | 58,10 | 00:00:00 | | 2001-08-14 | 59,07 | 635.100 | 59,32 | 58,01 | 58,01 | 00:00:00 | | 2001-08-15 | 58,42 | 506.500 | 59,78 | 58,42 | 59,27 | 00:00:00 | | 2001-08-16 | 58,89 | 576.600 | 59,10 | 58,50 | 58,55 | 00:00:00 | | 2001-08-17 | 58,94 | 554.300 | 59,18 | 58,20 | 58,89 | 00:00:00 | | 2001-08-20 | 58,63 | 607.100 | 59,20 | 58,26 | 58,69 | 00:00:00 | | 2001-08-21 | 58,44 | 990.700 | 59,50 | 58,20 | 58,75 | 00:00:00 | | 2001-08-22 | 57,71 | 1.201.600 | 58,35 | 57,52 | 58,20 | 00:00:00 | | 2001-08-23 | 58,18 | 488.100 | 58,29 | 57,12 | 57,95 | 00:00:00 | | 2001-08-24 | 59,37 | 684.800 | 59,37 | 58,11 | 58,35 | 00:00:00 | | 2001-08-27 | 58,65 | 514.000 | 59,55 | 58,51 | 59,30 | 00:00:00 | | 2001-08-28 | 57,83 | 380.600 | 58,70 | 57,80 | 58,65 | 00:00:00 | | 2001-08-29 | 56,99 | 1.173.600 | 58,25 | 56,60 | 57,95 | 00:00:00 | | 2001-08-30 | 56,81 | 749.600 | 57,69 | 56,50 | 57,24 | 00:00:00 | | 2001-08-31 | 56,75 | 1.006.100 | 57,34 | 56,10 | 56,95 | 00:00:00 | | 2001-09-04 | 58,12 | 1.208.700 | 58,48 | 56,55 | 56,76 | 00:00:00 | | 2001-09-05 | 57,80 | 827.700 | 58,60 | 57,54 | 58,10 | 00:00:00 | | 2001-09-06 | 57,00 | 503.500 | 57,82 | 56,65 | 57,55 | 00:00:00 | | 2001-09-07 | 54,29 | 1.805.800 | 57,15 | 53,75 | 57,15 | 00:00:00 | | 2001-09-10 | 53,23 | 1.489.000 | 54,30 | 52,50 | 54,30 | 00:00:00 | | 2001-09-17 | 48,00 | 1.324.200 | 51,11 | 47,59 | 50,50 | 00:00:00 | | 2001-09-18 | 49,13 | 1.209.800 | 49,60 | 48,52 | 49,00 | 00:00:00 | | 2001-09-19 | 47,95 | 1.641.400 | 49,80 | 46,80 | 49,50 | 00:00:00 | | 2001-09-20 | 45,70 | 1.230.700 | 47,95 | 45,66 | 47,95 | 00:00:00 | | 2001-09-21 | 45,80 | 1.972.500 | 46,20 | 42,77 | 43,25 | 00:00:00 | | 2001-09-24 | 47,51 | 1.014.000 | 47,64 | 46,57 | 46,80 | 00:00:00 | | 2001-09-25 | 47,84 | 1.189.900 | 48,95 | 47,30 | 47,60 | 00:00:00 | | 2001-09-26 | 47,59 | 932.400 | 49,15 | 46,75 | 48,75 | 00:00:00 | | 2001-09-27 | 47,25 | 787.100 | 47,75 | 46,90 | 47,58 | 00:00:00 | | 2001-09-28 | 48,71 | 1.061.500 | 48,93 | 46,50 | 46,60 | 00:00:00 | | 2001-10-01 | 47,32 | 802.900 | 48,34 | 46,90 | 48,00 | 00:00:00 | | 2001-10-02 | 47,80 | 832.100 | 47,95 | 46,80 | 47,32 | 00:00:00 | | 2001-10-03 | 48,24 | 498.000 | 48,37 | 47,00 | 47,20 | 00:00:00 | | 2001-10-04 | 47,63 | 450.100 | 48,45 | 47,13 | 48,10 | 00:00:00 | | 2001-10-05 | 49,06 | 608.600 | 49,12 | 47,57 | 47,63 | 00:00:00 | | 2001-10-08 | 48,00 | 459.500 | 48,71 | 47,64 | 48,70 | 00:00:00 | | 2001-10-09 | 48,29 | 569.200 | 48,50 | 47,81 | 48,00 | 00:00:00 | | 2001-10-10 | 50,26 | 774.700 | 50,65 | 48,28 | 48,28 | 00:00:00 | | 2001-10-11 | 51,59 | 720.500 | 51,90 | 49,60 | 50,01 | 00:00:00 | | 2001-10-12 | 51,18 | 665.300 | 51,70 | 50,10 | 50,75 | 00:00:00 | | 2001-10-15 | 50,89 | 486.500 | 51,20 | 50,00 | 51,18 | 00:00:00 | | 2001-10-16 | 50,71 | 473.200 | 51,04 | 50,00 | 50,90 | 00:00:00 | | 2001-10-17 | 49,04 | 728.400 | 51,20 | 49,00 | 50,96 | 00:00:00 | | 2001-10-18 | 49,09 | 650.800 | 49,98 | 48,61 | 49,60 | 00:00:00 | | 2001-10-19 | 49,15 | 590.500 | 49,27 | 48,06 | 48,99 | 00:00:00 | | 2001-10-22 | 50,46 | 485.000 | 50,64 | 48,88 | 48,90 | 00:00:00 | | 2001-10-23 | 49,87 | 596.200 | 50,42 | 49,40 | 50,00 | 00:00:00 | | 2001-10-24 | 51,00 | 994.500 | 51,20 | 49,10 | 49,77 | 00:00:00 | | 2001-10-25 | 52,45 | 1.051.800 | 52,65 | 50,50 | 50,70 | 00:00:00 | | 2001-10-26 | 52,44 | 633.000 | 52,79 | 52,20 | 52,65 | 00:00:00 | | 2001-10-29 | 51,36 | 613.600 | 52,26 | 51,05 | 52,25 | 00:00:00 | | 2001-10-30 | 50,78 | 696.300 | 51,36 | 50,21 | 51,30 | 00:00:00 | | 2001-10-31 | 49,91 | 527.100 | 51,35 | 49,85 | 51,25 | 00:00:00 | | 2001-11-01 | 50,61 | 627.300 | 50,70 | 49,15 | 49,91 | 00:00:00 | | 2001-11-02 | 51,32 | 564.300 | 51,50 | 50,20 | 50,50 | 00:00:00 | | 2001-11-05 | 51,45 | 389.200 | 51,95 | 50,70 | 51,45 | 00:00:00 | | 2001-11-06 | 51,90 | 390.600 | 51,90 | 50,65 | 51,35 | 00:00:00 | | 2001-11-07 | 52,10 | 444.400 | 52,85 | 51,55 | 51,80 | 00:00:00 | | 2001-11-08 | 52,20 | 536.300 | 52,88 | 51,72 | 52,35 | 00:00:00 | | 2001-11-09 | 51,85 | 355.500 | 52,30 | 51,37 | 52,20 | 00:00:00 | | 2001-11-12 | 51,29 | 498.600 | 51,86 | 50,45 | 51,86 | 00:00:00 | | 2001-11-13 | 51,77 | 748.500 | 52,30 | 51,28 | 51,28 | 00:00:00 | | 2001-11-14 | 53,83 | 1.062.600 | 54,00 | 52,00 | 52,00 | 00:00:00 | | 2001-11-15 | 54,53 | 1.322.100 | 54,70 | 53,42 | 54,00 | 00:00:00 | | 2001-11-16 | 54,01 | 910.200 | 54,46 | 53,37 | 54,45 | 00:00:00 | | 2001-11-19 | 53,99 | 624.600 | 54,70 | 53,85 | 54,20 | 00:00:00 | | 2001-11-20 | 53,29 | 539.600 | 54,00 | 52,60 | 54,00 | 00:00:00 | | 2001-11-21 | 52,92 | 357.700 | 53,50 | 52,65 | 53,40 | 00:00:00 | | 2001-11-23 | 53,49 | 176.300 | 53,59 | 52,53 | 52,55 | 00:00:00 | | 2001-11-26 | 53,32 | 503.100 | 53,70 | 52,80 | 53,69 | 00:00:00 | | 2001-11-27 | 52,99 | 393.600 | 53,32 | 52,45 | 53,32 | 00:00:00 | | 2001-11-28 | 52,60 | 372.500 | 53,15 | 52,46 | 53,15 | 00:00:00 | | 2001-11-29 | 52,19 | 837.800 | 52,85 | 52,05 | 52,40 | 00:00:00 | | 2001-11-30 | 52,85 | 836.500 | 53,00 | 52,25 | 52,25 | 00:00:00 | | 2001-12-03 | 52,43 | 837.700 | 52,85 | 52,09 | 52,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
