Woodside Energy Group Ltd (WDS.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 1,528.00 | 1,542.00 | 1,512.00 | 1,542.00 | 1,542.00 | 26,191 |
| 03 jul 2024 | 1,534.00 | 1,538.00 | 1,506.20 | 1,526.00 | 1,526.00 | 114,511 |
| 02 jul 2024 | 1,510.00 | 1,540.00 | 1,504.00 | 1,526.00 | 1,526.00 | 50,791 |
| 01 jul 2024 | 1,480.00 | 1,500.00 | 1,475.88 | 1,488.00 | 1,488.00 | 40,038 |
| 28 jun 2024 | 1,490.00 | 1,505.97 | 1,470.00 | 1,486.00 | 1,486.00 | 45,256 |
| 27 jun 2024 | 1,484.00 | 1,486.52 | 1,474.00 | 1,478.00 | 1,478.00 | 23,470 |
| 26 jun 2024 | 1,480.00 | 1,494.00 | 1,478.00 | 1,482.00 | 1,482.00 | 40,296 |
| 25 jun 2024 | 1,454.00 | 1,468.00 | 1,450.00 | 1,460.00 | 1,460.00 | 70,640 |
| 24 jun 2024 | 1,412.00 | 1,440.00 | 1,408.00 | 1,434.00 | 1,434.00 | 59,124 |
| 21 jun 2024 | 1,450.00 | 1,450.00 | 1,404.00 | 1,412.00 | 1,412.00 | 111,546 |
| 20 jun 2024 | 1,418.00 | 1,448.00 | 1,418.00 | 1,440.00 | 1,440.00 | 47,765 |
| 19 jun 2024 | 1,392.00 | 1,426.00 | 1,392.00 | 1,426.00 | 1,426.00 | 19,654 |
| 18 jun 2024 | 1,374.00 | 1,420.00 | 1,374.00 | 1,418.00 | 1,418.00 | 52,549 |
| 17 jun 2024 | 1,402.00 | 1,418.00 | 1,399.93 | 1,404.00 | 1,404.00 | 33,788 |
| 14 jun 2024 | 1,400.00 | 1,422.00 | 1,394.72 | 1,418.00 | 1,418.00 | 29,427 |
| 13 jun 2024 | 1,428.00 | 1,440.00 | 1,412.00 | 1,418.00 | 1,418.00 | 37,981 |
| 12 jun 2024 | 1,420.00 | 1,438.00 | 1,420.00 | 1,426.00 | 1,426.00 | 59,998 |
| 11 jun 2024 | 1,414.00 | 1,419.28 | 1,387.52 | 1,396.00 | 1,396.00 | 69,604 |
| 10 jun 2024 | 1,410.00 | 1,432.00 | 1,394.00 | 1,422.00 | 1,422.00 | 40,862 |
| 07 jun 2024 | 1,430.00 | 1,430.00 | 1,404.00 | 1,414.00 | 1,414.00 | 49,495 |
| 06 jun 2024 | 1,394.00 | 1,424.00 | 1,394.00 | 1,416.00 | 1,416.00 | 34,917 |
| 05 jun 2024 | 1,404.00 | 1,428.00 | 1,404.00 | 1,410.00 | 1,410.00 | 39,297 |
| 04 jun 2024 | 1,412.00 | 1,430.73 | 1,408.45 | 1,418.00 | 1,418.00 | 57,418 |
| 03 jun 2024 | 1,386.00 | 1,466.22 | 1,386.00 | 1,432.00 | 1,432.00 | 82,462 |
| 31 may 2024 | 1,408.00 | 1,446.00 | 1,408.00 | 1,440.00 | 1,440.00 | 70,451 |
| 30 may 2024 | 1,398.00 | 1,426.00 | 1,388.00 | 1,418.00 | 1,418.00 | 60,320 |
| 29 may 2024 | 1,468.00 | 1,468.00 | 1,418.00 | 1,418.00 | 1,418.00 | 74,868 |
| 28 may 2024 | 1,426.00 | 1,460.00 | 1,418.00 | 1,440.00 | 1,440.00 | 329,096 |
| 24 may 2024 | 1,418.00 | 1,464.00 | 1,408.00 | 1,462.00 | 1,462.00 | 61,835 |
| 23 may 2024 | 1,432.00 | 1,460.00 | 1,432.00 | 1,440.00 | 1,440.00 | 39,723 |
| 22 may 2024 | 1,446.00 | 1,468.08 | 1,422.02 | 1,432.00 | 1,432.00 | 54,383 |
| 21 may 2024 | 1,448.00 | 1,482.00 | 1,448.00 | 1,476.00 | 1,476.00 | 63,096 |
| 20 may 2024 | 1,466.00 | 1,490.00 | 1,442.72 | 1,486.00 | 1,486.00 | 64,081 |
| 17 may 2024 | 1,480.00 | 1,480.00 | 1,442.90 | 1,452.00 | 1,452.00 | 62,760 |
| 16 may 2024 | 1,444.00 | 1,472.00 | 1,443.92 | 1,462.00 | 1,462.00 | 59,569 |
| 15 may 2024 | 1,446.00 | 1,472.00 | 1,446.00 | 1,460.00 | 1,460.00 | 55,170 |
| 14 may 2024 | 1,466.00 | 1,484.00 | 1,454.00 | 1,470.00 | 1,470.00 | 34,931 |
| 13 may 2024 | 1,476.00 | 1,502.00 | 1,476.00 | 1,488.00 | 1,488.00 | 88,455 |
| 10 may 2024 | 1,500.00 | 1,514.00 | 1,498.00 | 1,498.00 | 1,498.00 | 67,639 |
| 09 may 2024 | 1,470.00 | 1,498.00 | 1,470.00 | 1,478.00 | 1,478.00 | 55,971 |
| 08 may 2024 | 1,440.00 | 1,472.00 | 1,440.00 | 1,470.00 | 1,470.00 | 54,894 |
| 07 may 2024 | 1,432.00 | 1,462.00 | 1,432.00 | 1,458.00 | 1,458.00 | 76,843 |
| 03 may 2024 | 1,412.00 | 1,438.00 | 1,412.00 | 1,424.00 | 1,424.00 | 68,765 |
| 02 may 2024 | 1,368.00 | 1,416.00 | 1,368.00 | 1,412.00 | 1,412.00 | 110,846 |
| 01 may 2024 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 63,760 |
| 30 abr 2024 | 1,478.00 | 1,482.00 | 1,448.00 | 1,450.00 | 1,450.00 | 53,481 |
| 29 abr 2024 | 1,488.00 | 1,488.00 | 1,462.00 | 1,468.00 | 1,468.00 | 42,435 |
| 26 abr 2024 | 1,450.00 | 1,480.00 | 1,450.00 | 1,472.00 | 1,472.00 | 102,592 |
| 25 abr 2024 | 1,484.00 | 1,484.00 | 1,451.64 | 1,456.00 | 1,456.00 | 57,631 |
| 24 abr 2024 | 1,480.00 | 1,490.00 | 1,470.00 | 1,472.00 | 1,472.00 | 150,138 |
| 23 abr 2024 | 1,508.00 | 1,508.00 | 1,470.00 | 1,474.00 | 1,474.00 | 200,072 |
| 22 abr 2024 | 1,490.00 | 1,504.00 | 1,478.00 | 1,480.00 | 1,480.00 | 957,000 |
| 19 abr 2024 | 1,510.00 | 1,524.00 | 1,496.00 | 1,516.00 | 1,516.00 | 57,603 |
| 18 abr 2024 | 1,520.00 | 1,526.00 | 1,510.00 | 1,514.00 | 1,514.00 | 36,306 |
| 17 abr 2024 | 1,526.00 | 1,538.00 | 1,520.13 | 1,522.00 | 1,522.00 | 149,642 |
| 16 abr 2024 | 1,546.00 | 1,560.00 | 1,516.00 | 1,526.00 | 1,526.00 | 104,435 |
| 15 abr 2024 | 1,570.00 | 1,570.00 | 1,552.00 | 1,558.00 | 1,558.00 | 72,467 |
| 12 abr 2024 | 1,570.00 | 1,596.00 | 1,566.88 | 1,578.00 | 1,578.00 | 65,745 |
| 11 abr 2024 | 1,574.00 | 1,598.00 | 1,568.52 | 1,574.00 | 1,574.00 | 83,973 |
| 10 abr 2024 | 1,544.00 | 1,580.00 | 1,544.00 | 1,544.00 | 1,544.00 | 127,130 |
| 09 abr 2024 | 1,566.00 | 1,588.00 | 1,556.00 | 1,560.00 | 1,560.00 | 101,359 |
| 08 abr 2024 | 1,586.00 | 1,597.98 | 1,576.48 | 1,582.00 | 1,582.00 | 177,507 |
| 05 abr 2024 | 1,580.00 | 1,606.00 | 1,576.96 | 1,592.00 | 1,592.00 | 54,384 |
| 04 abr 2024 | 1,558.00 | 1,588.00 | 1,564.52 | 1,586.00 | 1,586.00 | 110,757 |
| 03 abr 2024 | 1,554.00 | 1,590.00 | 1,546.00 | 1,584.00 | 1,584.00 | 45,075 |
| 02 abr 2024 | 1,518.00 | 1,596.00 | 1,510.00 | 1,578.00 | 1,578.00 | 81,582 |
| 28 mar 2024 | 1,575.00 | 1,590.00 | 1,556.00 | 1,578.00 | 1,578.00 | 72,681 |
| 27 mar 2024 | 1,550.00 | 1,580.00 | 1,549.36 | 1,574.00 | 1,574.00 | 113,650 |
| 26 mar 2024 | 1,556.00 | 1,573.00 | 1,551.00 | 1,565.00 | 1,565.00 | 123,675 |
| 25 mar 2024 | 1,540.00 | 1,560.00 | 1,530.00 | 1,556.00 | 1,556.00 | 82,782 |
| 22 mar 2024 | 1,551.00 | 1,553.00 | 1,537.36 | 1,540.00 | 1,540.00 | 88,895 |
| 21 mar 2024 | 1,570.00 | 1,570.00 | 1,550.59 | 1,569.00 | 1,569.00 | 249,666 |
| 20 mar 2024 | 1,570.00 | 1,586.00 | 1,539.88 | 1,542.00 | 1,542.00 | 318,703 |
| 19 mar 2024 | 1,530.00 | 1,557.00 | 1,530.00 | 1,552.00 | 1,552.00 | 479,627 |
| 18 mar 2024 | 1,541.00 | 1,541.00 | 1,507.00 | 1,514.00 | 1,514.00 | 70,436 |
| 15 mar 2024 | 1,530.00 | 1,542.00 | 1,513.00 | 1,523.00 | 1,523.00 | 155,648 |
| 14 mar 2024 | 1,491.00 | 1,508.50 | 1,491.00 | 1,497.00 | 1,497.00 | 141,459 |
| 13 mar 2024 | 1,496.00 | 1,509.00 | 1,493.00 | 1,500.00 | 1,500.00 | 87,624 |
| 12 mar 2024 | 1,500.00 | 1,519.00 | 1,496.00 | 1,496.00 | 1,496.00 | 92,162 |
| 11 mar 2024 | 1,503.00 | 1,519.00 | 1,497.00 | 1,511.00 | 1,511.00 | 149,821 |
| 08 mar 2024 | 1,553.00 | 1,553.00 | 1,525.00 | 1,527.00 | 1,527.00 | 236,822 |
| 07 mar 2024 | 1,538.00 | 1,543.00 | 1,511.00 | 1,520.00 | 1,520.00 | 163,938 |
| 07 mar 2024 | 46.81904 Dividendo | |||||
| 06 mar 2024 | 1,572.00 | 1,582.40 | 1,556.50 | 1,574.00 | 1,527.18 | 67,150 |
| 05 mar 2024 | 1,557.00 | 1,559.00 | 1,538.00 | 1,553.00 | 1,506.81 | 153,429 |
| 04 mar 2024 | 1,566.00 | 1,588.00 | 1,550.90 | 1,558.00 | 1,511.66 | 127,129 |
| 01 mar 2024 | 1,563.00 | 1,598.00 | 1,563.00 | 1,597.00 | 1,549.50 | 218,197 |
| 29 feb 2024 | 1,540.00 | 1,566.00 | 1,540.00 | 1,558.00 | 1,511.66 | 92,947 |
| 28 feb 2024 | 1,573.00 | 1,573.00 | 1,532.00 | 1,532.00 | 1,486.43 | 111,999 |
| 27 feb 2024 | 1,550.00 | 1,589.13 | 1,550.00 | 1,573.00 | 1,526.21 | 137,056 |
| 26 feb 2024 | 1,560.00 | 1,566.39 | 1,533.00 | 1,550.00 | 1,503.89 | 52,437 |
| 23 feb 2024 | 1,560.00 | 1,574.39 | 1,530.00 | 1,560.00 | 1,513.60 | 77,808 |
| 22 feb 2024 | 1,568.00 | 1,597.00 | 1,568.00 | 1,579.00 | 1,532.03 | 50,094 |
| 21 feb 2024 | 1,561.00 | 1,585.00 | 1,544.67 | 1,575.00 | 1,528.15 | 185,037 |
| 20 feb 2024 | 1,564.00 | 1,597.00 | 1,545.00 | 1,548.00 | 1,501.95 | 79,231 |
| 19 feb 2024 | 1,592.00 | 1,654.00 | 1,580.00 | 1,586.00 | 1,538.82 | 79,653 |
| 16 feb 2024 | 1,581.00 | 1,604.00 | 1,577.00 | 1,594.00 | 1,546.59 | 80,485 |
| 15 feb 2024 | 1,553.00 | 1,588.00 | 1,518.23 | 1,587.00 | 1,539.79 | 235,229 |
| 14 feb 2024 | 1,600.00 | 1,619.00 | 1,571.00 | 1,598.00 | 1,550.47 | 83,843 |
| 13 feb 2024 | 1,621.00 | 1,627.00 | 1,574.00 | 1,576.00 | 1,529.12 | 80,020 |
| *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.