Westpac Banking Corporation (WEBNF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:15AM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 17.20 | 17.30 | 17.05 | 17.30 | 17.30 | 1,890 |
| 02 may 2024 | 16.50 | 17.03 | 16.50 | 17.03 | 17.03 | 500 |
| 01 may 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 30 abr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 600 |
| 29 abr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 26 abr 2024 | 16.47 | 16.77 | 16.47 | 16.77 | 16.77 | 1,400 |
| 25 abr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 100 |
| 24 abr 2024 | 16.46 | 17.00 | 16.46 | 16.66 | 16.66 | 6,600 |
| 23 abr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 22 abr 2024 | 16.55 | 16.55 | 16.29 | 16.29 | 16.29 | 1,700 |
| 19 abr 2024 | 16.22 | 16.48 | 16.00 | 16.25 | 16.25 | 2,600 |
| 18 abr 2024 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | 900 |
| 17 abr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 200 |
| 16 abr 2024 | 15.90 | 16.25 | 15.90 | 16.24 | 16.24 | 1,900 |
| 15 abr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 100 |
| 12 abr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 11 abr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 10 abr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 200 |
| 09 abr 2024 | 17.25 | 17.41 | 17.25 | 17.41 | 17.41 | 800 |
| 08 abr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 400 |
| 05 abr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 200 |
| 04 abr 2024 | 16.62 | 17.77 | 16.62 | 17.22 | 17.22 | 10,400 |
| 03 abr 2024 | 16.85 | 16.98 | 16.74 | 16.98 | 16.98 | 900 |
| 02 abr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 400 |
| 01 abr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 100 |
| 28 mar 2024 | 17.11 | 17.11 | 17.02 | 17.02 | 17.02 | 800 |
| 27 mar 2024 | 16.99 | 16.99 | 16.97 | 16.97 | 16.97 | 2,600 |
| 26 mar 2024 | 16.82 | 17.22 | 16.82 | 17.16 | 17.16 | 1,900 |
| 25 mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1,300 |
| 22 mar 2024 | 16.21 | 17.52 | 16.21 | 17.25 | 17.25 | 2,000 |
| 21 mar 2024 | 17.19 | 17.52 | 17.19 | 17.52 | 17.52 | 3,600 |
| 20 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 200 |
| 19 mar 2024 | 17.04 | 17.53 | 17.04 | 17.11 | 17.11 | 2,100 |
| 18 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 400 |
| 15 mar 2024 | 17.50 | 17.99 | 17.50 | 17.99 | 17.99 | 3,000 |
| 14 mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 200 |
| 13 mar 2024 | 17.60 | 18.03 | 17.60 | 18.03 | 18.03 | 6,200 |
| 12 mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 200 |
| 11 mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 100 |
| 08 mar 2024 | 18.28 | 18.45 | 18.00 | 18.06 | 18.06 | 8,800 |
| 07 mar 2024 | 17.75 | 17.90 | 17.75 | 17.90 | 17.90 | 4,500 |
| 06 mar 2024 | 17.45 | 18.00 | 17.02 | 17.75 | 17.75 | 4,500 |
| 05 mar 2024 | 17.20 | 17.20 | 17.03 | 17.03 | 17.03 | 1,100 |
| 04 mar 2024 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | 3,200 |
| 01 mar 2024 | 16.74 | 17.26 | 16.74 | 16.94 | 16.94 | 3,000 |
| 29 feb 2024 | 16.70 | 17.00 | 16.70 | 16.82 | 16.82 | 2,100 |
| 28 feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 300 |
| 27 feb 2024 | 16.96 | 17.04 | 16.79 | 16.79 | 16.79 | 5,100 |
| 26 feb 2024 | 17.07 | 17.07 | 16.74 | 16.77 | 16.77 | 8,700 |
| 23 feb 2024 | 16.55 | 16.96 | 16.55 | 16.60 | 16.60 | 3,800 |
| 22 feb 2024 | 16.65 | 16.85 | 16.65 | 16.80 | 16.80 | 2,400 |
| 21 feb 2024 | 16.74 | 17.00 | 16.74 | 17.00 | 17.00 | 2,400 |
| 20 feb 2024 | 16.32 | 16.93 | 16.25 | 16.44 | 16.44 | 15,000 |
| 16 feb 2024 | 15.70 | 16.00 | 15.56 | 16.00 | 16.00 | 10,300 |
| 15 feb 2024 | 15.80 | 16.00 | 15.69 | 15.69 | 15.69 | 4,300 |
| 14 feb 2024 | 15.49 | 15.65 | 15.16 | 15.16 | 15.16 | 4,500 |
| 13 feb 2024 | 15.68 | 15.72 | 15.57 | 15.57 | 15.57 | 700 |
| 12 feb 2024 | 15.30 | 15.72 | 15.30 | 15.72 | 15.72 | 2,600 |
| 09 feb 2024 | 15.60 | 15.81 | 15.23 | 15.61 | 15.61 | 1,400 |
| 08 feb 2024 | 15.56 | 15.81 | 15.46 | 15.46 | 15.46 | 1,500 |
| 07 feb 2024 | 15.75 | 15.75 | 15.42 | 15.52 | 15.52 | 3,200 |
| 06 feb 2024 | 15.50 | 15.54 | 15.03 | 15.36 | 15.36 | 1,800 |
| 05 feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1,000 |
| 02 feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 300 |
| 01 feb 2024 | 15.60 | 15.60 | 15.10 | 15.60 | 15.60 | 1,800 |
| 31 ene 2024 | 15.59 | 15.80 | 15.59 | 15.80 | 15.80 | 600 |
| 30 ene 2024 | 15.35 | 15.72 | 15.22 | 15.22 | 15.22 | 5,600 |
| 29 ene 2024 | 15.13 | 16.00 | 15.13 | 15.79 | 15.79 | 3,100 |
| 26 ene 2024 | 16.00 | 16.00 | 15.40 | 15.40 | 15.40 | 500 |
| 25 ene 2024 | 15.20 | 16.00 | 14.99 | 15.96 | 15.96 | 5,900 |
| 24 ene 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 400 |
| 23 ene 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 700 |
| 22 ene 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1,500 |
| 19 ene 2024 | 15.24 | 15.35 | 15.24 | 15.35 | 15.35 | 2,700 |
| 18 ene 2024 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 5,800 |
| 17 ene 2024 | 14.81 | 14.87 | 14.56 | 14.87 | 14.87 | 1,200 |
| 16 ene 2024 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | 1,600 |
| 12 ene 2024 | 15.52 | 15.95 | 15.39 | 15.95 | 15.95 | 7,300 |
| 11 ene 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 10 ene 2024 | 15.05 | 15.52 | 15.05 | 15.52 | 15.52 | 14,100 |
| 09 ene 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 08 ene 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 200 |
| 05 ene 2024 | 15.62 | 15.62 | 15.25 | 15.25 | 15.25 | 1,900 |
| 04 ene 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2,100 |
| 03 ene 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2,600 |
| 02 ene 2024 | 15.30 | 15.30 | 15.02 | 15.02 | 15.02 | 14,100 |
| 29 dic 2023 | 15.55 | 15.55 | 15.00 | 15.00 | 15.00 | 4,600 |
| 28 dic 2023 | 15.69 | 15.81 | 15.67 | 15.81 | 15.81 | 1,000 |
| 27 dic 2023 | 15.63 | 15.63 | 15.36 | 15.36 | 15.36 | 4,000 |
| 26 dic 2023 | 14.60 | 15.30 | 14.60 | 15.30 | 15.30 | 1,700 |
| 22 dic 2023 | 15.22 | 15.46 | 15.22 | 15.46 | 15.46 | 1,700 |
| 21 dic 2023 | 15.10 | 15.35 | 15.04 | 15.04 | 15.04 | 1,000 |
| 20 dic 2023 | 14.84 | 15.36 | 14.84 | 15.36 | 15.36 | 3,600 |
| 19 dic 2023 | 14.63 | 15.08 | 14.63 | 15.08 | 15.08 | 2,200 |
| 18 dic 2023 | 14.70 | 14.82 | 14.70 | 14.82 | 14.82 | 1,500 |
| 15 dic 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 400 |
| 14 dic 2023 | 14.75 | 15.00 | 14.48 | 14.67 | 14.67 | 5,100 |
| 13 dic 2023 | 14.20 | 14.76 | 14.20 | 14.76 | 14.76 | 1,000 |
| 12 dic 2023 | 13.93 | 14.25 | 13.93 | 13.99 | 13.99 | 3,300 |
| 11 dic 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| *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.