U.S. markets open in 7 hours 50 minutes
F S&P 500
5,557.50 +11.50 (+0.21%) F Dow Jones
39,542.00 -8.00 (-0.02%) F Nasdaq
20,106.00 +66.50 (+0.33%) E-mini Russell 2000 Index Futur
2,065.60 +5.50 (+0.27%) Petróleo
82.31 +0.57 (+0.70%) Oro
2,334.50 -2.10 (-0.09%)
Woodside Energy Group Ltd (WDSL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:25PM BST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1,480.00 | 1,486.00 | 1,476.00 | 1,486.00 | 1,486.00 | 1,273 |
| 26 jun 2024 | 1,488.00 | 1,495.00 | 1,482.00 | 1,488.00 | 1,488.00 | 1,552 |
| 25 jun 2024 | 1,454.00 | 1,468.00 | 1,452.00 | 1,468.00 | 1,468.00 | 2,817 |
| 24 jun 2024 | 1,416.00 | 1,438.00 | 1,412.00 | 1,437.00 | 1,437.00 | 3,862 |
| 21 jun 2024 | 1,444.00 | 1,446.00 | 1,404.00 | 1,410.00 | 1,410.00 | 7,185 |
| 20 jun 2024 | 1,418.00 | 1,442.00 | 1,418.00 | 1,442.00 | 1,442.00 | 2,538 |
| 19 jun 2024 | 1,414.00 | 1,426.00 | 1,414.00 | 1,426.00 | 1,426.00 | 623 |
| 18 jun 2024 | 1,406.00 | 1,418.00 | 1,406.00 | 1,418.00 | 1,418.00 | 1,168 |
| 17 jun 2024 | 1,406.00 | 1,406.00 | 1,401.00 | 1,403.00 | 1,403.00 | 367 |
| 14 jun 2024 | 1,404.00 | 1,422.00 | 1,396.00 | 1,418.00 | 1,418.00 | 3,412 |
| 13 jun 2024 | 1,424.00 | 1,430.00 | 1,412.00 | 1,418.00 | 1,418.00 | 654 |
| 12 jun 2024 | 1,422.00 | 1,438.00 | 1,422.00 | 1,430.00 | 1,430.00 | 3,048 |
| 11 jun 2024 | 1,402.00 | 1,410.00 | 1,388.00 | 1,396.00 | 1,396.00 | 4,601 |
| 10 jun 2024 | 1,415.00 | 1,416.00 | 1,408.00 | 1,416.00 | 1,416.00 | 340 |
| 07 jun 2024 | 1,414.00 | 1,422.00 | 1,408.00 | 1,418.00 | 1,418.00 | 550 |
| 06 jun 2024 | 1,400.00 | 1,418.00 | 1,400.00 | 1,418.00 | 1,418.00 | 1,561 |
| 05 jun 2024 | 1,406.00 | 1,420.00 | 1,406.00 | 1,408.00 | 1,408.00 | 1,130 |
| 04 jun 2024 | 1,416.00 | 1,418.00 | 1,410.00 | 1,416.00 | 1,416.00 | 2,624 |
| 03 jun 2024 | 1,420.00 | 1,464.00 | 1,420.00 | 1,442.00 | 1,442.00 | 2,523 |
| 31 may 2024 | 1,430.00 | 1,446.00 | 1,430.00 | 1,440.00 | 1,440.00 | 2,635 |
| 30 may 2024 | 1,400.00 | 1,424.00 | 1,400.00 | 1,424.00 | 1,424.00 | 1,290 |
| 29 may 2024 | 1,438.00 | 1,438.00 | 1,418.00 | 1,419.00 | 1,419.00 | 2,367 |
| 28 may 2024 | 1,432.00 | 1,444.00 | 1,432.00 | 1,442.00 | 1,442.00 | 6,406 |
| 24 may 2024 | 1,440.00 | 1,462.00 | 1,436.00 | 1,462.00 | 1,462.00 | 2,207 |
| 23 may 2024 | 1,432.00 | 1,458.00 | 1,432.00 | 1,442.00 | 1,442.00 | 4,095 |
| 22 may 2024 | 1,458.00 | 1,458.00 | 1,424.00 | 1,430.00 | 1,430.00 | 1,563 |
| 21 may 2024 | 1,474.00 | 1,482.00 | 1,474.00 | 1,482.00 | 1,482.00 | 967 |
| 20 may 2024 | 1,478.00 | 1,486.00 | 1,476.00 | 1,486.00 | 1,486.00 | 406 |
| 17 may 2024 | 1,442.00 | 1,462.00 | 1,442.00 | 1,456.00 | 1,456.00 | 1,624 |
| 16 may 2024 | 1,458.00 | 1,470.00 | 1,452.00 | 1,466.00 | 1,466.00 | 906 |
| 15 may 2024 | 1,464.00 | 1,464.00 | 1,452.00 | 1,462.00 | 1,462.00 | 1,850 |
| 14 may 2024 | 1,471.00 | 1,478.00 | 1,471.00 | 1,472.00 | 1,472.00 | 1,663 |
| 13 may 2024 | 1,496.00 | 1,498.00 | 1,492.00 | 1,492.00 | 1,492.00 | 765 |
| 10 may 2024 | 1,504.00 | 1,512.00 | 1,501.00 | 1,501.00 | 1,501.00 | 3,467 |
| 09 may 2024 | 1,484.00 | 1,484.00 | 1,476.00 | 1,484.00 | 1,484.00 | 1,698 |
| 08 may 2024 | 1,462.00 | 1,470.00 | 1,456.00 | 1,470.00 | 1,470.00 | 1,858 |
| 07 may 2024 | 1,450.00 | 1,460.00 | 1,450.00 | 1,456.00 | 1,456.00 | 2,053 |
| 03 may 2024 | 1,424.00 | 1,430.00 | 1,416.00 | 1,422.00 | 1,422.00 | 3,574 |
| 02 may 2024 | 1,398.00 | 1,414.00 | 1,392.00 | 1,410.00 | 1,410.00 | 5,702 |
| 01 may 2024 | 1,442.00 | 1,442.00 | 1,400.00 | 1,402.00 | 1,402.00 | 2,977 |
| 30 abr 2024 | 1,460.00 | 1,471.00 | 1,448.00 | 1,448.00 | 1,448.00 | 3,983 |
| 29 abr 2024 | 1,476.00 | 1,480.00 | 1,466.00 | 1,469.00 | 1,469.00 | 650 |
| 26 abr 2024 | 1,480.00 | 1,480.00 | 1,468.00 | 1,470.00 | 1,470.00 | 2,123 |
| 25 abr 2024 | 1,466.00 | 1,474.00 | 1,456.00 | 1,456.00 | 1,456.00 | 7,015 |
| 24 abr 2024 | 1,482.00 | 1,484.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,473 |
| 23 abr 2024 | 1,472.00 | 1,490.00 | 1,472.00 | 1,476.00 | 1,476.00 | 1,900 |
| 22 abr 2024 | 1,484.00 | 1,502.00 | 1,480.00 | 1,480.00 | 1,480.00 | 2,590 |
| 19 abr 2024 | 1,506.00 | 1,524.00 | 1,497.00 | 1,522.00 | 1,522.00 | 2,688 |
| 18 abr 2024 | 1,512.00 | 1,518.00 | 1,512.00 | 1,518.00 | 1,518.00 | 417 |
| 17 abr 2024 | 1,522.00 | 1,534.00 | 1,522.00 | 1,530.00 | 1,530.00 | 474 |
| 16 abr 2024 | 1,538.00 | 1,538.00 | 1,518.00 | 1,529.00 | 1,529.00 | 2,032 |
| 15 abr 2024 | 1,564.00 | 1,568.00 | 1,554.00 | 1,560.00 | 1,560.00 | 2,513 |
| 12 abr 2024 | 1,582.00 | 1,594.00 | 1,580.00 | 1,584.00 | 1,584.00 | 589 |
| 11 abr 2024 | 1,584.00 | 1,598.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,804 |
| 10 abr 2024 | 1,556.00 | 1,564.00 | 1,550.00 | 1,550.00 | 1,550.00 | 718 |
| 09 abr 2024 | 1,582.00 | 1,588.00 | 1,560.00 | 1,561.00 | 1,561.00 | 10,098 |
| 08 abr 2024 | 1,585.00 | 1,594.00 | 1,582.00 | 1,588.00 | 1,588.00 | 908 |
| 05 abr 2024 | 1,600.00 | 1,602.00 | 1,590.00 | 1,596.00 | 1,596.00 | 517 |
| 04 abr 2024 | 1,576.00 | 1,586.00 | 1,562.00 | 1,586.00 | 1,586.00 | 4,328 |
| 03 abr 2024 | 1,564.00 | 1,590.00 | 1,564.00 | 1,585.00 | 1,585.00 | 2,825 |
| 02 abr 2024 | 1,560.00 | 1,584.00 | 1,560.00 | 1,576.00 | 1,576.00 | 1,836 |
| 28 mar 2024 | 1,578.00 | 1,588.00 | 1,578.00 | 1,584.00 | 1,584.00 | 1,033 |
| 27 mar 2024 | 1,556.50 | 1,580.00 | 1,551.00 | 1,574.50 | 1,574.50 | 4,732 |
| 26 mar 2024 | 1,560.00 | 1,571.00 | 1,558.00 | 1,567.00 | 1,567.00 | 555 |
| 25 mar 2024 | 1,544.00 | 1,559.00 | 1,532.00 | 1,556.00 | 1,556.00 | 3,929 |
| 22 mar 2024 | 1,548.00 | 1,554.00 | 1,538.00 | 1,541.00 | 1,541.00 | 1,364 |
| 21 mar 2024 | 1,564.00 | 1,568.00 | 1,554.00 | 1,562.50 | 1,562.50 | 1,484 |
| 20 mar 2024 | 1,557.00 | 1,557.00 | 1,544.00 | 1,545.00 | 1,545.00 | 1,696 |
| 19 mar 2024 | 1,539.00 | 1,555.00 | 1,536.50 | 1,550.00 | 1,550.00 | 7,332 |
| 18 mar 2024 | 1,516.00 | 1,521.00 | 1,507.00 | 1,515.00 | 1,515.00 | 11,736 |
| 15 mar 2024 | 1,525.00 | 1,538.00 | 1,513.00 | 1,525.00 | 1,525.00 | 7,296 |
| 14 mar 2024 | 1,499.00 | 1,504.00 | 1,497.00 | 1,498.00 | 1,498.00 | 3,367 |
| 13 mar 2024 | 1,494.00 | 1,507.00 | 1,494.00 | 1,499.50 | 1,499.50 | 1,290 |
| 12 mar 2024 | 1,505.00 | 1,505.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,285 |
| 11 mar 2024 | 1,509.50 | 1,519.00 | 1,500.00 | 1,515.00 | 1,515.00 | 3,620 |
| 08 mar 2024 | 1,529.00 | 1,552.00 | 1,528.00 | 1,530.00 | 1,530.00 | 34,057 |
| 07 mar 2024 | 1,525.00 | 1,543.00 | 1,519.50 | 1,521.00 | 1,521.00 | 28,482 |
| 07 mar 2024 | 60 Dividendo | |||||
| 06 mar 2024 | 1,571.00 | 1,581.00 | 1,560.00 | 1,577.00 | 1,517.00 | 5,987 |
| 05 mar 2024 | 1,556.00 | 1,559.00 | 1,539.00 | 1,554.00 | 1,494.88 | 5,264 |
| 04 mar 2024 | 1,565.50 | 1,577.00 | 1,554.00 | 1,559.00 | 1,499.68 | 6,400 |
| 01 mar 2024 | 1,578.50 | 1,598.00 | 1,577.00 | 1,596.00 | 1,535.28 | 5,626 |
| 29 feb 2024 | 1,545.00 | 1,565.00 | 1,544.00 | 1,560.00 | 1,500.65 | 6,083 |
| 28 feb 2024 | 1,558.00 | 1,560.00 | 1,532.00 | 1,532.00 | 1,473.71 | 1,587 |
| 27 feb 2024 | 1,561.00 | 1,571.00 | 1,561.00 | 1,571.00 | 1,511.23 | 2,699 |
| 26 feb 2024 | 1,550.00 | 1,565.00 | 1,541.00 | 1,552.00 | 1,492.95 | 1,290 |
| 23 feb 2024 | 1,540.00 | 1,567.00 | 1,540.00 | 1,559.00 | 1,499.68 | 2,410 |
| 22 feb 2024 | 1,568.00 | 1,587.00 | 1,568.00 | 1,581.00 | 1,520.85 | 1,325 |
| 21 feb 2024 | 1,561.00 | 1,583.00 | 1,555.50 | 1,580.00 | 1,519.89 | 11,269 |
| 20 feb 2024 | 1,571.00 | 1,581.00 | 1,546.00 | 1,547.00 | 1,488.14 | 1,970 |
| 19 feb 2024 | 1,592.00 | 1,650.00 | 1,580.00 | 1,582.00 | 1,521.81 | 3,147 |
| 16 feb 2024 | 1,586.50 | 1,596.00 | 1,580.00 | 1,594.00 | 1,533.35 | 2,278 |
| 15 feb 2024 | 1,575.00 | 1,586.00 | 1,568.00 | 1,586.00 | 1,525.66 | 17,535 |
| 14 feb 2024 | 1,597.00 | 1,618.00 | 1,592.00 | 1,594.00 | 1,533.35 | 1,958 |
| 13 feb 2024 | 1,615.00 | 1,627.00 | 1,574.00 | 1,578.00 | 1,517.96 | 4,371 |
| 12 feb 2024 | 1,612.50 | 1,629.00 | 1,607.50 | 1,622.00 | 1,560.29 | 1,117 |
| 09 feb 2024 | 1,637.00 | 1,645.00 | 1,627.00 | 1,627.00 | 1,565.10 | 9,279 |
| 08 feb 2024 | 1,644.00 | 1,670.00 | 1,640.00 | 1,669.00 | 1,605.50 | 5,791 |
| 07 feb 2024 | 1,675.00 | 1,689.00 | 1,664.00 | 1,668.00 | 1,604.54 | 4,598 |
| 06 feb 2024 | 1,655.00 | 1,688.00 | 1,655.00 | 1,688.00 | 1,623.78 | 4,363 |
| *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.