Wallenius Wilhelmsen ASA (WAWIF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:55PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 8.90 | 8.90 | 8.70 | 8.76 | 8.76 | 11,529 |
| 13 jun 2024 | 9.20 | 9.20 | 8.85 | 9.00 | 9.00 | 14,336 |
| 12 jun 2024 | 9.51 | 9.68 | 9.20 | 9.20 | 9.20 | 17,721 |
| 11 jun 2024 | 9.49 | 9.66 | 9.40 | 9.61 | 9.61 | 5,575 |
| 10 jun 2024 | 9.50 | 9.90 | 9.50 | 9.90 | 9.90 | 2,120 |
| 07 jun 2024 | 10.00 | 10.01 | 9.61 | 9.67 | 9.67 | 10,666 |
| 06 jun 2024 | 10.25 | 10.25 | 9.99 | 10.23 | 10.23 | 5,726 |
| 05 jun 2024 | 10.65 | 11.10 | 10.65 | 11.10 | 11.10 | 3,909 |
| 04 jun 2024 | 10.82 | 10.90 | 10.65 | 10.65 | 10.65 | 8,549 |
| 03 jun 2024 | 11.32 | 11.51 | 10.31 | 10.83 | 10.83 | 7,750 |
| 31 may 2024 | 10.74 | 10.74 | 10.50 | 10.50 | 10.50 | 8,500 |
| 30 may 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 29 may 2024 | 10.70 | 10.70 | 10.15 | 10.15 | 10.15 | 3,000 |
| 28 may 2024 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | 1,500 |
| 24 may 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 23 may 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,500 |
| 22 may 2024 | 9.80 | 9.97 | 9.74 | 9.80 | 9.80 | 5,300 |
| 22 may 2024 | 7.43164 Dividendo | |||||
| 21 may 2024 | 11.04 | 11.04 | 10.97 | 10.97 | 3.54 | 2,000 |
| 20 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 3.55 | - |
| 17 may 2024 | 10.75 | 11.00 | 10.70 | 11.00 | 3.55 | 740 |
| 16 may 2024 | 11.24 | 11.43 | 11.24 | 11.43 | 3.69 | 1,000 |
| 15 may 2024 | 11.15 | 11.25 | 11.15 | 11.25 | 3.63 | 1,070 |
| 14 may 2024 | 11.10 | 11.13 | 11.10 | 11.13 | 3.59 | 1,895 |
| 13 may 2024 | 11.40 | 11.40 | 11.20 | 11.22 | 3.62 | 7,605 |
| 10 may 2024 | 11.00 | 11.55 | 11.00 | 11.35 | 3.66 | 14,860 |
| 09 may 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 3.45 | - |
| 08 may 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 3.45 | 1,360 |
| 07 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 3.42 | - |
| 06 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 3.42 | - |
| 03 may 2024 | 10.40 | 10.84 | 10.40 | 10.60 | 3.42 | 8,669 |
| 02 may 2024 | 10.39 | 10.39 | 10.30 | 10.30 | 3.32 | 4,832 |
| 01 may 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 3.31 | - |
| 30 abr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 3.31 | 4,010 |
| 29 abr 2024 | 9.95 | 10.14 | 9.95 | 10.14 | 3.27 | 3,340 |
| 26 abr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 3.16 | 2,000 |
| 25 abr 2024 | 9.90 | 9.90 | 9.50 | 9.80 | 3.16 | 528 |
| 24 abr 2024 | 9.50 | 9.91 | 9.50 | 9.91 | 3.20 | 3,340 |
| 23 abr 2024 | 9.18 | 9.34 | 9.18 | 9.33 | 3.01 | 4,628 |
| 22 abr 2024 | 9.13 | 9.13 | 8.84 | 8.84 | 2.85 | 847 |
| 19 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 2.90 | 2,200 |
| 18 abr 2024 | 9.00 | 9.00 | 8.76 | 9.00 | 2.90 | 1,803 |
| 17 abr 2024 | 8.86 | 8.86 | 8.80 | 8.80 | 2.84 | 399 |
| 16 abr 2024 | 9.00 | 9.00 | 8.71 | 8.71 | 2.81 | 230 |
| 15 abr 2024 | 9.00 | 9.08 | 9.00 | 9.08 | 2.93 | 27,500 |
| 12 abr 2024 | 8.97 | 9.01 | 8.97 | 9.00 | 2.90 | 1,442 |
| 11 abr 2024 | 9.38 | 9.38 | 8.70 | 8.70 | 2.81 | 1,306 |
| 10 abr 2024 | 8.70 | 9.36 | 8.70 | 9.08 | 2.93 | 5,170 |
| 09 abr 2024 | 9.10 | 9.20 | 9.10 | 9.11 | 2.94 | 1,239 |
| 08 abr 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 2.81 | - |
| 05 abr 2024 | 8.64 | 8.94 | 8.60 | 8.71 | 2.81 | 4,710 |
| 04 abr 2024 | 8.60 | 8.99 | 8.60 | 8.98 | 2.90 | 3,289 |
| 03 abr 2024 | 8.49 | 8.85 | 8.49 | 8.70 | 2.81 | 6,574 |
| 02 abr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 2.73 | 472 |
| 01 abr 2024 | 8.40 | 8.40 | 8.21 | 8.25 | 2.66 | 5,501 |
| 28 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 2.71 | 400 |
| 27 mar 2024 | 8.57 | 8.57 | 8.25 | 8.40 | 2.71 | 4,650 |
| 26 mar 2024 | 8.30 | 8.43 | 8.30 | 8.43 | 2.72 | 10,566 |
| 25 mar 2024 | 8.25 | 8.65 | 8.08 | 8.15 | 2.63 | 17,688 |
| 22 mar 2024 | 8.45 | 8.70 | 8.45 | 8.70 | 2.81 | 1,100 |
| 21 mar 2024 | 8.65 | 8.65 | 8.52 | 8.52 | 2.75 | 4,001 |
| 20 mar 2024 | 8.55 | 8.55 | 8.42 | 8.50 | 2.74 | 18,168 |
| 19 mar 2024 | 9.14 | 9.14 | 9.00 | 9.00 | 2.90 | 1,110 |
| 18 mar 2024 | 8.89 | 9.00 | 8.82 | 8.85 | 2.85 | 3,700 |
| 15 mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 2.90 | - |
| 14 mar 2024 | 8.80 | 9.00 | 8.80 | 9.00 | 2.90 | 832 |
| 13 mar 2024 | 9.00 | 9.00 | 8.98 | 8.98 | 2.90 | 425 |
| 12 mar 2024 | 8.60 | 8.80 | 8.57 | 8.80 | 2.84 | 45,900 |
| 11 mar 2024 | 8.72 | 8.80 | 8.60 | 8.60 | 2.77 | 760 |
| 08 mar 2024 | 8.60 | 8.92 | 8.60 | 8.78 | 2.83 | 2,709 |
| 07 mar 2024 | 8.58 | 8.66 | 8.42 | 8.53 | 2.75 | 14,177 |
| 06 mar 2024 | 9.50 | 9.50 | 8.55 | 8.80 | 2.84 | 62,556 |
| 05 mar 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 3.20 | 271 |
| 04 mar 2024 | 9.85 | 9.85 | 9.84 | 9.84 | 3.17 | 888 |
| 01 mar 2024 | 9.77 | 10.30 | 9.77 | 10.03 | 3.24 | 1,730 |
| 29 feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 3.09 | 1,000 |
| 28 feb 2024 | 9.59 | 9.59 | 9.46 | 9.50 | 3.06 | 8,937 |
| 27 feb 2024 | 9.40 | 9.63 | 9.40 | 9.61 | 3.10 | 2,428 |
| 26 feb 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 3.21 | 2,128 |
| 23 feb 2024 | 10.00 | 10.25 | 10.00 | 10.25 | 3.31 | 928 |
| 22 feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 3.37 | 249 |
| 21 feb 2024 | 9.92 | 10.00 | 9.92 | 10.00 | 3.23 | 5,060 |
| 20 feb 2024 | 9.80 | 9.81 | 9.69 | 9.78 | 3.15 | 2,620 |
| 16 feb 2024 | 9.93 | 10.00 | 9.93 | 9.97 | 3.22 | 1,228 |
| 15 feb 2024 | 10.30 | 10.37 | 10.22 | 10.37 | 3.34 | 7,906 |
| 14 feb 2024 | 10.55 | 10.55 | 10.29 | 10.30 | 3.32 | 15,816 |
| 13 feb 2024 | 11.11 | 11.11 | 10.93 | 10.93 | 3.53 | 4,620 |
| 12 feb 2024 | 11.22 | 11.22 | 11.11 | 11.11 | 3.59 | 2,053 |
| 09 feb 2024 | 10.78 | 10.84 | 10.60 | 10.75 | 3.47 | 30,700 |
| 08 feb 2024 | 10.50 | 10.59 | 10.40 | 10.45 | 3.37 | 9,669 |
| 07 feb 2024 | 10.10 | 10.12 | 10.10 | 10.12 | 3.26 | 2,396 |
| 06 feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 3.21 | - |
| 05 feb 2024 | 9.93 | 10.10 | 9.87 | 9.94 | 3.21 | 15,193 |
| 02 feb 2024 | 10.00 | 10.00 | 9.84 | 10.00 | 3.23 | 27,209 |
| 01 feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 3.02 | - |
| 31 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 3.02 | - |
| 30 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 3.02 | - |
| 29 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 3.02 | 3,011 |
| 26 ene 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 3.08 | 100 |
| 25 ene 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 3.13 | 100 |
| *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.