U.S. markets closed
F S&P 500
5,526.25 -17.25 (-0.31%) F Dow Jones
39,434.00 -106.00 (-0.27%) F Nasdaq
19,929.00 -83.50 (-0.42%) E-mini Russell 2000 Index Futur
2,035.10 -5.40 (-0.26%) Petróleo
80.54 -0.36 (-0.44%) Oro
2,309.00 -4.20 (-0.18%)
WEG S.A. (WEGZY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:26PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 7.62 | 7.63 | 7.61 | 7.61 | 7.61 | 38,800 |
| 25 jun 2024 | 7.55 | 7.66 | 7.54 | 7.66 | 7.66 | 110,700 |
| 24 jun 2024 | 7.59 | 7.60 | 7.55 | 7.57 | 7.57 | 54,800 |
| 21 jun 2024 | 7.44 | 7.59 | 7.44 | 7.59 | 7.59 | 162,400 |
| 20 jun 2024 | 7.43 | 7.43 | 7.33 | 7.43 | 7.43 | 64,400 |
| 18 jun 2024 | 7.09 | 7.16 | 7.07 | 7.09 | 7.09 | 31,300 |
| 17 jun 2024 | 7.11 | 7.15 | 7.10 | 7.10 | 7.10 | 47,300 |
| 14 jun 2024 | 7.22 | 7.29 | 7.19 | 7.19 | 7.19 | 164,400 |
| 13 jun 2024 | 7.09 | 7.17 | 7.06 | 7.12 | 7.12 | 675,800 |
| 12 jun 2024 | 7.02 | 7.11 | 6.94 | 7.08 | 7.08 | 70,600 |
| 11 jun 2024 | 7.11 | 7.14 | 7.06 | 7.11 | 7.11 | 53,000 |
| 10 jun 2024 | 7.10 | 7.16 | 7.08 | 7.12 | 7.12 | 37,800 |
| 07 jun 2024 | 7.13 | 7.35 | 7.12 | 7.28 | 7.28 | 12,300 |
| 06 jun 2024 | 7.20 | 7.29 | 7.16 | 7.16 | 7.16 | 74,400 |
| 05 jun 2024 | 7.08 | 7.17 | 7.07 | 7.13 | 7.13 | 27,100 |
| 04 jun 2024 | 7.17 | 7.38 | 7.14 | 7.30 | 7.30 | 40,300 |
| 03 jun 2024 | 7.19 | 7.35 | 7.15 | 7.35 | 7.35 | 23,900 |
| 31 may 2024 | 7.25 | 7.46 | 7.18 | 7.18 | 7.18 | 62,500 |
| 30 may 2024 | 7.18 | 7.57 | 7.18 | 7.34 | 7.34 | 69,100 |
| 29 may 2024 | 7.29 | 7.33 | 7.27 | 7.28 | 7.28 | 30,600 |
| 28 may 2024 | 7.47 | 7.47 | 7.40 | 7.42 | 7.42 | 35,500 |
| 24 may 2024 | 7.50 | 7.51 | 7.37 | 7.44 | 7.44 | 40,200 |
| 23 may 2024 | 7.51 | 7.59 | 7.50 | 7.53 | 7.53 | 28,800 |
| 22 may 2024 | 7.59 | 7.64 | 7.56 | 7.57 | 7.57 | 10,600 |
| 21 may 2024 | 7.70 | 7.77 | 7.70 | 7.73 | 7.73 | 146,200 |
| 20 may 2024 | 7.66 | 7.76 | 7.61 | 7.73 | 7.73 | 14,900 |
| 17 may 2024 | 7.64 | 7.72 | 7.63 | 7.72 | 7.72 | 121,100 |
| 16 may 2024 | 7.76 | 7.76 | 7.63 | 7.67 | 7.67 | 14,300 |
| 15 may 2024 | 7.70 | 7.78 | 7.69 | 7.72 | 7.72 | 20,900 |
| 14 may 2024 | 7.62 | 7.80 | 7.62 | 7.77 | 7.77 | 30,600 |
| 13 may 2024 | 7.59 | 7.67 | 7.57 | 7.60 | 7.60 | 67,800 |
| 10 may 2024 | 7.63 | 7.63 | 7.52 | 7.57 | 7.57 | 36,300 |
| 09 may 2024 | 7.54 | 7.58 | 7.47 | 7.48 | 7.48 | 125,000 |
| 08 may 2024 | 7.68 | 7.69 | 7.63 | 7.67 | 7.67 | 36,700 |
| 07 may 2024 | 7.71 | 7.79 | 7.69 | 7.69 | 7.69 | 213,800 |
| 06 may 2024 | 7.68 | 7.72 | 7.65 | 7.68 | 7.68 | 15,300 |
| 03 may 2024 | 7.61 | 7.71 | 7.57 | 7.59 | 7.59 | 30,500 |
| 02 may 2024 | 7.53 | 7.71 | 7.53 | 7.63 | 7.63 | 64,800 |
| 01 may 2024 | 7.82 | 7.99 | 7.63 | 7.83 | 7.83 | 22,000 |
| 30 abr 2024 | 7.87 | 7.87 | 7.65 | 7.75 | 7.75 | 54,900 |
| 29 abr 2024 | 7.77 | 7.79 | 7.70 | 7.72 | 7.72 | 22,700 |
| 26 abr 2024 | 7.46 | 7.76 | 7.40 | 7.74 | 7.74 | 37,700 |
| 25 abr 2024 | 7.86 | 7.86 | 7.48 | 7.63 | 7.63 | 55,100 |
| 24 abr 2024 | 7.89 | 7.89 | 7.50 | 7.57 | 7.57 | 27,300 |
| 23 abr 2024 | 7.40 | 7.55 | 7.40 | 7.47 | 7.47 | 49,900 |
| 22 abr 2024 | 7.03 | 7.78 | 7.03 | 7.52 | 7.52 | 34,200 |
| 19 abr 2024 | 7.44 | 7.54 | 7.16 | 7.54 | 7.54 | 23,600 |
| 18 abr 2024 | 7.14 | 7.50 | 7.14 | 7.41 | 7.41 | 33,300 |
| 17 abr 2024 | 7.85 | 7.85 | 7.32 | 7.32 | 7.32 | 64,200 |
| 16 abr 2024 | 7.39 | 7.72 | 7.34 | 7.35 | 7.35 | 27,100 |
| 15 abr 2024 | 7.42 | 7.43 | 7.28 | 7.36 | 7.36 | 27,000 |
| 12 abr 2024 | 7.50 | 7.56 | 7.37 | 7.38 | 7.38 | 21,000 |
| 11 abr 2024 | 7.73 | 7.88 | 7.54 | 7.63 | 7.63 | 56,400 |
| 10 abr 2024 | 7.88 | 7.88 | 7.62 | 7.67 | 7.67 | 37,700 |
| 09 abr 2024 | 7.76 | 7.94 | 7.76 | 7.94 | 7.94 | 44,800 |
| 08 abr 2024 | 7.85 | 7.85 | 7.46 | 7.76 | 7.76 | 64,700 |
| 05 abr 2024 | 7.68 | 7.78 | 7.57 | 7.76 | 7.76 | 69,800 |
| 04 abr 2024 | 7.79 | 7.80 | 7.55 | 7.64 | 7.64 | 18,000 |
| 03 abr 2024 | 7.43 | 7.70 | 7.43 | 7.64 | 7.64 | 89,800 |
| 02 abr 2024 | 7.80 | 7.80 | 7.44 | 7.56 | 7.56 | 24,300 |
| 01 abr 2024 | 7.54 | 7.54 | 7.39 | 7.45 | 7.45 | 124,700 |
| 28 mar 2024 | 7.66 | 7.68 | 7.60 | 7.63 | 7.63 | 47,300 |
| 28 mar 2024 | 0.011 Dividendo | |||||
| 27 mar 2024 | 7.79 | 7.79 | 7.68 | 7.71 | 7.70 | 81,200 |
| 26 mar 2024 | 7.76 | 7.91 | 7.65 | 7.65 | 7.64 | 40,000 |
| 25 mar 2024 | 8.31 | 8.31 | 7.80 | 7.80 | 7.79 | 44,700 |
| 22 mar 2024 | 8.85 | 8.85 | 7.98 | 8.05 | 8.04 | 36,700 |
| 21 mar 2024 | 7.98 | 8.37 | 7.57 | 8.05 | 8.04 | 92,500 |
| 20 mar 2024 | 7.55 | 7.84 | 7.55 | 7.82 | 7.81 | 10,000 |
| 19 mar 2024 | 7.21 | 7.79 | 7.21 | 7.65 | 7.64 | 26,400 |
| 18 mar 2024 | 7.49 | 7.57 | 7.46 | 7.49 | 7.48 | 18,100 |
| 15 mar 2024 | 7.54 | 7.63 | 7.38 | 7.50 | 7.49 | 55,000 |
| 14 mar 2024 | 7.46 | 7.64 | 7.46 | 7.64 | 7.63 | 212,900 |
| 13 mar 2024 | 7.33 | 7.68 | 7.33 | 7.68 | 7.67 | 86,600 |
| 12 mar 2024 | 7.50 | 7.57 | 7.48 | 7.53 | 7.52 | 80,500 |
| 11 mar 2024 | 7.70 | 7.70 | 7.39 | 7.47 | 7.46 | 29,300 |
| 08 mar 2024 | 7.38 | 7.45 | 7.36 | 7.43 | 7.42 | 105,200 |
| 07 mar 2024 | 7.05 | 7.48 | 7.05 | 7.43 | 7.42 | 50,300 |
| 06 mar 2024 | 7.11 | 7.59 | 7.11 | 7.48 | 7.47 | 110,800 |
| 05 mar 2024 | 7.60 | 7.64 | 7.36 | 7.55 | 7.54 | 97,500 |
| 04 mar 2024 | 7.58 | 7.58 | 7.34 | 7.40 | 7.39 | 61,000 |
| 01 mar 2024 | 7.55 | 7.55 | 7.41 | 7.48 | 7.47 | 36,300 |
| 01 mar 2024 | 0.06 Dividendo | |||||
| 29 feb 2024 | 7.40 | 7.46 | 7.40 | 7.46 | 7.39 | 53,300 |
| 28 feb 2024 | 7.35 | 7.44 | 7.33 | 7.44 | 7.37 | 57,800 |
| 27 feb 2024 | 7.37 | 7.48 | 7.21 | 7.45 | 7.38 | 123,400 |
| 26 feb 2024 | 7.26 | 7.40 | 7.25 | 7.36 | 7.29 | 87,000 |
| 23 feb 2024 | 7.45 | 7.45 | 7.04 | 7.15 | 7.08 | 33,100 |
| 22 feb 2024 | 7.03 | 7.36 | 7.03 | 7.10 | 7.03 | 19,200 |
| 21 feb 2024 | 7.16 | 7.38 | 7.16 | 7.32 | 7.26 | 74,000 |
| 20 feb 2024 | 6.82 | 6.94 | 6.76 | 6.85 | 6.79 | 33,500 |
| 16 feb 2024 | 6.76 | 6.87 | 6.64 | 6.64 | 6.58 | 36,600 |
| 15 feb 2024 | 6.86 | 6.91 | 6.62 | 6.76 | 6.70 | 206,100 |
| 14 feb 2024 | 6.60 | 6.71 | 6.60 | 6.67 | 6.61 | 37,700 |
| 13 feb 2024 | 6.70 | 6.73 | 6.60 | 6.60 | 6.54 | 28,700 |
| 12 feb 2024 | 7.09 | 7.09 | 6.67 | 6.73 | 6.67 | 16,400 |
| 09 feb 2024 | 6.31 | 6.74 | 6.31 | 6.70 | 6.63 | 25,700 |
| 08 feb 2024 | 6.69 | 6.73 | 6.63 | 6.69 | 6.63 | 21,100 |
| 07 feb 2024 | 6.76 | 6.79 | 6.66 | 6.66 | 6.60 | 96,800 |
| 06 feb 2024 | 6.67 | 6.72 | 6.61 | 6.63 | 6.57 | 31,900 |
| *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.