WEN - The Wendy's Company

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 may 202322.2722.4122.0822.2022.201,636,600
25 may 202322.2822.4422.0022.2222.222,394,800
24 may 202322.3322.5022.1322.4422.442,696,400
23 may 202322.6022.6922.2622.3622.363,565,900
22 may 202323.4223.4322.6522.6822.682,667,500
19 may 202323.8623.8923.3323.4023.402,612,000
18 may 202323.3223.6123.2623.5023.501,864,700
17 may 202323.5123.7023.3623.4223.423,493,500
16 may 202323.7723.8023.4723.4823.482,676,300
15 may 202323.4523.8423.4223.8323.833,129,500
12 may 202323.2823.4923.1523.4423.443,211,300
11 may 202323.2023.2322.5023.2223.224,212,600
10 may 202323.1923.9022.4323.2123.216,417,100
09 may 202322.8823.1722.7722.9722.975,039,200
08 may 202322.6822.9022.5022.8622.863,083,900
05 may 202322.1222.6922.0722.6322.632,418,400
04 may 202321.9022.3221.9022.0422.043,699,900
03 may 202322.0922.2121.8421.8921.891,829,300
02 may 202322.2022.2021.5622.0222.021,950,900
01 may 202322.1422.2922.1122.1822.182,204,500
28 abr 202321.9522.1021.8722.1022.102,321,500
27 abr 202321.9022.1321.8822.0422.042,012,400
26 abr 202322.1822.3021.8721.8721.872,562,400
25 abr 202322.4722.5422.1622.2022.202,978,800
24 abr 202322.6322.7022.3422.5622.562,724,800
21 abr 202322.5022.7122.3822.6622.661,999,500
20 abr 202322.0822.4522.0722.4422.442,092,000
19 abr 202321.9422.1121.7822.0922.091,971,900
18 abr 202322.1222.1521.8721.9821.981,707,200
17 abr 202321.6822.0621.6022.0322.032,859,800
14 abr 202321.5821.8721.4521.5121.512,763,000
13 abr 202321.5621.6721.4021.6121.611,955,300
12 abr 202322.0022.0021.5421.5621.561,466,200
11 abr 202321.7522.0121.7021.9421.941,913,700
10 abr 202321.6721.7621.5321.7021.702,717,700
06 abr 202321.8421.9321.6021.7121.711,665,600
05 abr 202321.6322.0921.6321.6921.693,598,100
04 abr 202322.2322.2921.5921.7121.712,625,500
03 abr 202321.8522.3421.7822.2822.283,214,800
31 mar 202321.3921.8021.3321.7821.782,826,800
30 mar 202321.2621.4321.1921.2321.231,771,000
29 mar 202321.2521.3721.0321.1421.142,215,500
28 mar 202321.1521.3220.9821.0921.091,704,700
27 mar 202321.1321.2421.0621.1621.162,643,000
24 mar 202320.7021.0920.5421.0221.023,725,700
23 mar 202320.8721.0720.5720.7720.772,534,200
22 mar 202321.4121.5220.7720.7920.794,166,400
21 mar 202321.3521.5821.0721.3921.393,712,900
20 mar 202320.6721.1220.5821.0521.053,068,600
17 mar 202320.9220.9320.4320.5920.5914,361,000
16 mar 202320.5621.1320.5220.9020.903,364,100
15 mar 202320.5020.8020.3020.6920.694,413,800
14 mar 202320.7321.0120.5320.6820.683,607,200
13 mar 202320.7821.0220.3820.4320.436,018,600
10 mar 202321.0621.2720.7620.8820.882,767,300
09 mar 202321.5721.6121.0521.0821.085,130,100
08 mar 202321.4921.5521.3821.5021.501,940,400
07 mar 202321.7721.8721.4321.4921.492,435,400
06 mar 202321.7521.9421.5521.7521.753,661,200
03 mar 202322.3922.5021.8721.9321.933,484,300
02 mar 202322.2022.5221.7222.4322.433,356,400
01 mar 202322.2722.5521.3922.2022.204,974,100
28 feb 202322.0922.3321.9021.9621.965,052,800
28 feb 20230.25 Dividendo
27 feb 202322.5722.7022.2022.2622.013,480,800
24 feb 202322.4622.5622.2822.5022.252,063,400
23 feb 202322.5522.6622.2822.5822.331,618,400
22 feb 202322.5922.6622.4622.5922.341,766,400
21 feb 202322.6822.8122.5322.5522.301,966,800
17 feb 202322.8622.9722.7822.9022.643,539,900
16 feb 202322.8023.0622.7322.8922.631,418,000
15 feb 202322.5522.9722.5522.9622.701,366,900
14 feb 202322.6822.8522.5722.6222.371,689,200
13 feb 202322.3322.6922.2422.6622.411,740,000
10 feb 202322.4322.4722.1222.3122.061,947,000
09 feb 202322.6322.6722.3422.4622.211,933,800
08 feb 202322.6922.7322.3422.5222.271,767,000
07 feb 202322.4922.7522.2622.7322.471,877,600
06 feb 202322.2822.5022.1822.4922.241,617,100
03 feb 202322.3022.3722.0522.2822.031,755,700
02 feb 202322.3622.6522.3222.3722.122,751,100
01 feb 202322.2022.4222.0922.3122.061,788,300
31 ene 202321.8522.3321.7922.3022.052,536,700
30 ene 202321.5321.9521.5321.8221.572,389,100
27 ene 202321.8121.8221.4721.4921.252,053,500
26 ene 202322.0322.1421.7121.8321.582,346,700
25 ene 202322.0022.1621.8522.0621.811,796,800
24 ene 202322.2222.3821.9222.0921.842,355,500
23 ene 202322.5022.5622.2022.3522.101,994,500
20 ene 202322.2622.6822.0322.4822.232,809,200
19 ene 202322.6022.6422.1522.1721.922,928,000
18 ene 202322.9023.0122.3522.4622.213,650,700
17 ene 202322.9623.4922.7122.8222.563,478,700
13 ene 202321.4123.2221.4123.0822.825,681,000
12 ene 202322.1022.2021.7421.7821.542,233,600
11 ene 202322.4922.5822.0322.0821.832,059,900
10 ene 202322.3922.7022.2422.4922.241,991,000
09 ene 202322.7422.9122.2222.3222.073,377,600
06 ene 202322.8522.9322.5822.7722.511,489,000
05 ene 202322.4022.8322.3622.6922.441,888,600
*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...