|
 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 | | 2002-07-24 | 55,43 | 1.592.100 | 55,75 | 50,93 | 51,80 | 00:00:00 | | 2002-07-25 | 54,52 | 2.044.100 | 57,10 | 54,13 | 55,72 | 00:00:00 | | 2002-07-26 | 55,74 | 984.000 | 55,95 | 54,32 | 54,60 | 00:00:00 | | 2002-07-29 | 60,25 | 1.279.000 | 60,25 | 56,59 | 56,75 | 00:00:00 | | 2002-07-30 | 58,33 | 1.440.700 | 60,16 | 57,45 | 60,00 | 00:00:00 | | 2002-07-31 | 58,75 | 994.900 | 58,78 | 56,80 | 58,10 | 00:00:00 | | 2002-08-01 | 58,05 | 849.500 | 59,14 | 57,25 | 58,75 | 00:00:00 | | 2002-08-02 | 55,51 | 768.500 | 58,50 | 54,75 | 58,40 | 00:00:00 | | 2002-08-05 | 53,83 | 817.000 | 55,80 | 53,59 | 55,52 | 00:00:00 | | 2002-08-06 | 54,70 | 920.900 | 55,94 | 54,27 | 54,40 | 00:00:00 | | 2002-08-07 | 54,16 | 1.708.800 | 55,47 | 53,39 | 55,20 | 00:00:00 | | 2002-08-08 | 56,50 | 773.900 | 56,69 | 54,10 | 54,75 | 00:00:00 | | 2002-08-09 | 57,92 | 1.309.600 | 58,40 | 55,80 | 56,40 | 00:00:00 | | 2002-08-12 | 57,80 | 757.100 | 57,92 | 56,55 | 57,50 | 00:00:00 | | 2002-08-13 | 55,83 | 676.300 | 58,05 | 55,80 | 57,10 | 00:00:00 | | 2002-08-14 | 55,15 | 2.081.600 | 55,83 | 53,25 | 55,83 | 00:00:00 | | 2002-08-15 | 56,05 | 1.327.600 | 56,60 | 54,66 | 55,70 | 00:00:00 | | 2002-08-16 | 54,56 | 1.301.200 | 55,60 | 53,88 | 55,50 | 00:00:00 | | 2002-08-19 | 56,59 | 993.900 | 57,00 | 54,00 | 54,25 | 00:00:00 | | 2002-08-20 | 55,98 | 770.200 | 56,40 | 55,56 | 56,20 | 00:00:00 | | 2002-08-21 | 55,40 | 1.193.600 | 56,50 | 54,71 | 56,10 | 00:00:00 | | 2002-08-22 | 54,50 | 1.565.500 | 55,50 | 53,75 | 54,95 | 00:00:00 | | 2002-08-23 | 54,30 | 1.136.000 | 54,90 | 53,94 | 54,50 | 00:00:00 | | 2002-08-26 | 55,30 | 694.800 | 55,70 | 54,08 | 54,35 | 00:00:00 | | 2002-08-27 | 55,60 | 1.202.400 | 56,47 | 55,44 | 55,90 | 00:00:00 | | 2002-08-28 | 53,72 | 946.200 | 55,12 | 53,46 | 55,00 | 00:00:00 | | 2002-08-29 | 53,00 | 1.244.300 | 53,32 | 52,46 | 52,90 | 00:00:00 | | 2002-08-30 | 54,51 | 977.300 | 55,21 | 53,10 | 53,10 | 00:00:00 | | 2002-09-03 | 52,30 | 1.558.700 | 54,35 | 52,10 | 54,35 | 00:00:00 | | 2002-09-04 | 52,35 | 997.500 | 52,70 | 51,00 | 52,30 | 00:00:00 | | 2002-09-05 | 50,10 | 1.027.500 | 51,78 | 50,07 | 51,60 | 00:00:00 | | 2002-09-06 | 51,00 | 1.143.600 | 51,60 | 50,00 | 50,65 | 00:00:00 | | 2002-09-09 | 51,77 | 723.300 | 51,98 | 50,49 | 51,01 | 00:00:00 | | 2002-09-10 | 51,54 | 826.400 | 52,31 | 51,19 | 51,78 | 00:00:00 | | 2002-09-11 | 52,49 | 795.500 | 52,87 | 51,77 | 51,85 | 00:00:00 | | 2002-09-12 | 52,73 | 2.226.400 | 53,35 | 51,65 | 52,50 | 00:00:00 | | 2002-09-13 | 52,56 | 1.275.700 | 52,87 | 51,20 | 52,48 | 00:00:00 | | 2002-09-16 | 51,60 | 666.600 | 52,60 | 51,45 | 52,10 | 00:00:00 | | 2002-09-17 | 50,26 | 757.900 | 52,45 | 50,17 | 52,30 | 00:00:00 | | 2002-09-18 | 49,78 | 1.168.000 | 50,40 | 49,10 | 50,15 | 00:00:00 | | 2002-09-19 | 48,67 | 1.142.500 | 50,15 | 48,67 | 49,40 | 00:00:00 | | 2002-09-20 | 49,85 | 2.027.100 | 49,98 | 48,40 | 48,70 | 00:00:00 | | 2002-09-23 | 49,73 | 1.516.100 | 50,45 | 49,30 | 49,86 | 00:00:00 | | 2002-09-24 | 43,79 | 7.606.600 | 46,98 | 41,20 | 44,61 | 00:00:00 | | 2002-09-25 | 44,83 | 3.048.000 | 46,00 | 44,30 | 45,00 | 00:00:00 | | 2002-09-26 | 45,74 | 1.576.900 | 45,75 | 44,05 | 45,10 | 00:00:00 | | 2002-09-27 | 43,99 | 1.695.000 | 45,69 | 43,75 | 45,20 | 00:00:00 | | 2002-09-30 | 43,77 | 1.424.700 | 44,07 | 42,17 | 43,40 | 00:00:00 | | 2002-10-01 | 45,97 | 1.327.500 | 45,97 | 43,40 | 43,95 | 00:00:00 | | 2002-10-02 | 43,31 | 1.092.500 | 45,97 | 43,15 | 45,97 | 00:00:00 | | 2002-10-03 | 42,22 | 1.462.600 | 44,44 | 42,00 | 43,41 | 00:00:00 | | 2002-10-04 | 41,44 | 1.204.600 | 43,18 | 40,90 | 42,60 | 00:00:00 | | 2002-10-07 | 38,90 | 1.408.800 | 41,74 | 38,87 | 41,40 | 00:00:00 | | 2002-10-08 | 40,03 | 2.074.700 | 40,57 | 38,00 | 39,15 | 00:00:00 | | 2002-10-09 | 38,04 | 1.826.900 | 40,03 | 37,35 | 40,03 | 00:00:00 | | 2002-10-10 | 40,17 | 1.392.000 | 40,44 | 37,75 | 37,80 | 00:00:00 | | 2002-10-11 | 41,86 | 1.891.500 | 43,01 | 41,10 | 41,50 | 00:00:00 | | 2002-10-14 | 42,04 | 589.500 | 42,33 | 41,40 | 41,50 | 00:00:00 | | 2002-10-15 | 44,98 | 1.306.900 | 45,00 | 43,00 | 43,00 | 00:00:00 | | 2002-10-16 | 44,01 | 1.371.800 | 45,25 | 44,01 | 44,98 | 00:00:00 | | 2002-10-17 | 44,78 | 683.400 | 45,60 | 44,56 | 45,00 | 00:00:00 | | 2002-10-18 | 44,85 | 824.800 | 44,95 | 43,70 | 44,55 | 00:00:00 | | 2002-10-21 | 47,73 | 1.523.300 | 47,95 | 44,30 | 44,86 | 00:00:00 | | 2002-10-22 | 45,87 | 1.558.800 | 46,76 | 45,00 | 46,50 | 00:00:00 | | 2002-10-23 | 47,08 | 1.022.300 | 47,11 | 45,54 | 45,67 | 00:00:00 | | 2002-10-24 | 45,48 | 1.040.100 | 47,40 | 45,10 | 46,85 | 00:00:00 | | 2002-10-25 | 47,21 | 1.133.700 | 47,28 | 45,10 | 45,58 | 00:00:00 | | 2002-10-28 | 47,36 | 1.361.400 | 48,35 | 46,81 | 48,35 | 00:00:00 | | 2002-10-29 | 46,57 | 1.033.500 | 47,64 | 45,60 | 47,45 | 00:00:00 | | 2002-10-30 | 45,33 | 1.297.500 | 46,35 | 44,90 | 46,30 | 00:00:00 | | 2002-10-31 | 45,30 | 1.057.800 | 45,75 | 44,80 | 45,50 | 00:00:00 | | 2002-11-01 | 46,15 | 656.800 | 46,28 | 44,85 | 45,35 | 00:00:00 | | 2002-11-04 | 46,47 | 898.200 | 47,30 | 46,26 | 46,50 | 00:00:00 | | 2002-11-05 | 46,48 | 437.800 | 46,70 | 45,90 | 46,40 | 00:00:00 | | 2002-11-06 | 47,38 | 735.900 | 47,64 | 45,87 | 46,48 | 00:00:00 | | 2002-11-07 | 45,82 | 984.900 | 47,01 | 45,26 | 47,00 | 00:00:00 | | 2002-11-08 | 44,74 | 751.000 | 46,27 | 44,30 | 45,35 | 00:00:00 | | 2002-11-11 | 42,90 | 1.037.200 | 44,44 | 42,77 | 44,35 | 00:00:00 | | 2002-11-12 | 44,35 | 1.227.500 | 44,80 | 43,20 | 43,30 | 00:00:00 | | 2002-11-13 | 44,09 | 1.164.700 | 45,30 | 43,62 | 44,30 | 00:00:00 | | 2002-11-14 | 46,23 | 866.700 | 46,55 | 44,68 | 44,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
