Weyerhaeuser Company (0LWG.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 07:02PM BST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 26.86 | 27.26 | 26.75 | 27.23 | 27.23 | 6,883 |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 27.46 | 27.55 | 27.02 | 27.02 | 27.02 | 1,560 |
| 02 jul 2024 | 27.59 | 27.59 | 27.34 | 27.50 | 27.50 | 277 |
| 01 jul 2024 | 28.35 | 28.35 | 27.49 | 27.68 | 27.68 | 958 |
| 28 jun 2024 | 28.36 | 28.58 | 28.21 | 28.24 | 28.24 | 2,138 |
| 27 jun 2024 | 27.98 | 28.22 | 27.88 | 27.96 | 27.96 | 2,247 |
| 26 jun 2024 | 27.98 | 28.12 | 27.89 | 28.00 | 28.00 | 4,288 |
| 25 jun 2024 | 28.96 | 28.96 | 28.11 | 28.23 | 28.23 | 4,991 |
| 24 jun 2024 | 29.00 | 29.40 | 29.00 | 29.13 | 29.13 | 1,773 |
| 21 jun 2024 | 28.68 | 28.89 | 28.61 | 28.89 | 28.89 | 1,841 |
| 20 jun 2024 | 28.75 | 28.86 | 28.58 | 28.79 | 28.79 | 39,748 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 29.02 | 29.21 | 28.73 | 28.73 | 28.73 | 5,388 |
| 17 jun 2024 | 28.73 | 28.90 | 28.73 | 28.88 | 28.88 | 553 |
| 14 jun 2024 | 28.80 | 28.86 | 28.57 | 28.83 | 28.83 | 455 |
| 13 jun 2024 | 29.03 | 29.05 | 28.93 | 29.05 | 29.05 | 1,346 |
| 12 jun 2024 | 29.80 | 29.89 | 29.30 | 29.38 | 29.38 | 45,160 |
| 11 jun 2024 | 29.11 | 29.18 | 28.89 | 29.07 | 29.07 | 6,411 |
| 10 jun 2024 | 28.94 | 29.30 | 28.70 | 29.20 | 29.20 | 933 |
| 07 jun 2024 | 29.39 | 29.52 | 29.16 | 29.28 | 29.28 | 685 |
| 06 jun 2024 | 29.24 | 29.75 | 29.20 | 29.73 | 29.73 | 2,238 |
| 05 jun 2024 | 29.49 | 29.52 | 29.17 | 29.45 | 29.45 | 1,697 |
| 04 jun 2024 | 29.64 | 29.91 | 29.51 | 29.63 | 29.63 | 1,001 |
| 03 jun 2024 | 29.90 | 30.10 | 29.63 | 29.77 | 29.77 | 2,545 |
| 31 may 2024 | 29.64 | 29.76 | 29.49 | 29.75 | 29.75 | 189 |
| 31 may 2024 | 0.2 Dividendo | |||||
| 30 may 2024 | 29.53 | 29.84 | 29.53 | 29.71 | 29.51 | 300 |
| 29 may 2024 | 29.55 | 29.58 | 29.31 | 29.43 | 29.23 | 751 |
| 28 may 2024 | 30.27 | 30.30 | 29.97 | 29.98 | 29.77 | 2,389 |
| 24 may 2024 | 30.32 | 30.32 | 30.05 | 30.11 | 29.91 | 832 |
| 23 may 2024 | 30.58 | 30.58 | 30.23 | 30.24 | 30.03 | 563 |
| 22 may 2024 | 30.96 | 31.08 | 30.82 | 30.82 | 30.61 | 14,661 |
| 21 may 2024 | 30.85 | 30.93 | 30.52 | 30.91 | 30.70 | 618 |
| 20 may 2024 | 31.04 | 31.08 | 30.70 | 30.87 | 30.66 | 1,232 |
| 17 may 2024 | 31.17 | 31.17 | 30.85 | 30.90 | 30.69 | 534 |
| 16 may 2024 | 31.22 | 31.39 | 31.22 | 31.25 | 31.04 | 915 |
| 15 may 2024 | 31.43 | 31.94 | 31.32 | 31.48 | 31.27 | 1,318 |
| 14 may 2024 | 31.51 | 31.55 | 31.00 | 31.07 | 30.86 | 259 |
| 13 may 2024 | 31.45 | 31.46 | 30.98 | 31.10 | 30.89 | 258 |
| 10 may 2024 | 31.22 | 31.24 | 30.99 | 31.04 | 30.83 | 157 |
| 09 may 2024 | 30.86 | 31.18 | 30.77 | 31.10 | 30.89 | 104 |
| 08 may 2024 | 30.78 | 31.08 | 30.71 | 30.89 | 30.68 | 104 |
| 07 may 2024 | 31.24 | 31.40 | 30.94 | 30.97 | 30.76 | 1,154 |
| 03 may 2024 | 31.66 | 31.81 | 31.17 | 31.17 | 30.97 | 614 |
| 02 may 2024 | 30.60 | 30.64 | 30.14 | 30.50 | 30.29 | 1,052 |
| 01 may 2024 | 30.50 | 30.67 | 30.06 | 30.06 | 29.86 | 718 |
| 30 abr 2024 | 31.18 | 31.18 | 30.50 | 30.63 | 30.42 | 1,324 |
| 29 abr 2024 | 31.26 | 31.26 | 30.79 | 31.15 | 30.94 | 1,791 |
| 26 abr 2024 | 31.54 | 31.81 | 30.86 | 31.31 | 31.10 | 814 |
| 25 abr 2024 | 31.23 | 31.50 | 31.04 | 31.50 | 31.29 | 136 |
| 24 abr 2024 | 31.52 | 31.80 | 31.35 | 31.54 | 31.33 | 21,617 |
| 23 abr 2024 | 31.56 | 32.09 | 31.42 | 31.88 | 31.67 | 3,173 |
| 22 abr 2024 | 31.55 | 31.56 | 31.19 | 31.54 | 31.33 | 265 |
| 19 abr 2024 | 31.26 | 31.53 | 31.26 | 31.33 | 31.12 | 926 |
| 18 abr 2024 | 31.65 | 31.86 | 31.46 | 31.51 | 31.30 | 1,728 |
| 17 abr 2024 | 32.04 | 32.24 | 31.75 | 31.94 | 31.72 | 1,458 |
| 16 abr 2024 | 32.44 | 32.44 | 32.05 | 32.24 | 32.02 | 1,865 |
| 15 abr 2024 | 33.42 | 33.44 | 32.63 | 32.76 | 32.54 | 1,692 |
| 12 abr 2024 | 33.39 | 33.65 | 33.13 | 33.37 | 33.15 | 1,363 |
| 11 abr 2024 | 33.55 | 34.06 | 33.30 | 34.00 | 33.77 | 618 |
| 10 abr 2024 | 34.26 | 34.26 | 33.45 | 33.59 | 33.36 | 1,390 |
| 09 abr 2024 | 34.51 | 35.01 | 34.51 | 34.77 | 34.54 | 3,910 |
| 08 abr 2024 | 34.71 | 34.81 | 34.49 | 34.60 | 34.37 | 944 |
| 05 abr 2024 | 34.72 | 34.72 | 34.29 | 34.42 | 34.19 | 1,305 |
| 04 abr 2024 | 35.24 | 35.34 | 34.98 | 34.98 | 34.74 | 6,054 |
| 03 abr 2024 | 35.15 | 35.18 | 34.97 | 34.97 | 34.73 | 4,343 |
| 02 abr 2024 | 35.35 | 35.37 | 35.29 | 35.29 | 35.06 | 180 |
| 28 mar 2024 | 36.20 | 36.25 | 35.84 | 35.92 | 35.68 | 2,209 |
| 27 mar 2024 | 35.74 | 35.89 | 35.49 | 35.61 | 35.37 | 1,845 |
| 26 mar 2024 | 35.54 | 35.83 | 35.52 | 35.60 | 35.36 | 2,534 |
| 25 mar 2024 | 35.84 | 35.97 | 35.52 | 35.52 | 35.28 | 11,146 |
| 22 mar 2024 | 35.69 | 35.75 | 35.48 | 35.61 | 35.37 | 2,582 |
| 21 mar 2024 | 35.45 | 35.81 | 35.26 | 35.26 | 35.02 | 1,521 |
| 20 mar 2024 | 34.62 | 35.24 | 34.33 | 35.19 | 34.95 | 565 |
| 19 mar 2024 | 34.17 | 34.49 | 33.97 | 34.46 | 34.23 | 537 |
| 18 mar 2024 | 34.51 | 34.51 | 33.92 | 34.13 | 33.90 | 2,523 |
| 15 mar 2024 | 33.86 | 34.44 | 33.86 | 34.38 | 34.15 | 792 |
| 14 mar 2024 | 34.29 | 34.48 | 34.00 | 34.25 | 34.02 | 1,821 |
| 13 mar 2024 | 34.49 | 34.76 | 34.38 | 34.47 | 34.24 | 1,457 |
| 12 mar 2024 | 34.86 | 34.92 | 34.39 | 34.39 | 34.16 | 496 |
| 11 mar 2024 | 34.86 | 35.06 | 34.62 | 35.05 | 34.81 | 8,157 |
| 08 mar 2024 | 34.86 | 34.99 | 34.68 | 34.74 | 34.51 | 996 |
| 07 mar 2024 | 34.50 | 34.56 | 34.20 | 34.33 | 34.10 | 865 |
| 07 mar 2024 | 0.2 Dividendo | |||||
| 06 mar 2024 | 34.77 | 34.85 | 34.52 | 34.56 | 34.13 | 1,515 |
| 05 mar 2024 | 35.01 | 35.37 | 34.47 | 34.47 | 34.04 | 832 |
| 04 mar 2024 | 34.85 | 35.21 | 34.80 | 35.21 | 34.77 | 1,822 |
| 01 mar 2024 | 34.23 | 34.77 | 34.12 | 34.71 | 34.28 | 13,529 |
| 29 feb 2024 | 34.64 | 34.70 | 34.19 | 34.45 | 34.02 | 78,756 |
| 28 feb 2024 | 32.82 | 34.10 | 32.81 | 34.02 | 33.60 | 1,994 |
| 27 feb 2024 | 32.93 | 32.99 | 32.68 | 32.72 | 32.31 | 1,087 |
| 26 feb 2024 | 33.31 | 33.34 | 32.74 | 32.82 | 32.41 | 2,692 |
| 23 feb 2024 | 33.56 | 33.69 | 33.56 | 33.60 | 33.18 | 338 |
| 22 feb 2024 | 33.32 | 33.49 | 33.22 | 33.49 | 33.08 | 747 |
| 21 feb 2024 | 33.06 | 33.25 | 33.00 | 33.08 | 32.67 | 679 |
| 20 feb 2024 | 32.92 | 33.12 | 32.58 | 32.98 | 32.57 | 1,739 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 33.42 | 33.42 | 32.89 | 33.25 | 32.84 | 740 |
| 15 feb 2024 | 33.12 | 33.53 | 33.10 | 33.43 | 33.01 | 923 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.