Wesfarmers Limited (WES.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:11PM AEST
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 66.48 | 67.30 | 66.41 | 67.14 | 67.14 | 1,501,112 |
| 06 jun 2024 | 66.01 | 66.70 | 65.89 | 66.27 | 66.27 | 1,591,944 |
| 05 jun 2024 | 65.33 | 65.61 | 65.03 | 65.61 | 65.61 | 1,950,527 |
| 04 jun 2024 | 65.59 | 65.84 | 65.34 | 65.41 | 65.41 | 931,341 |
| 03 jun 2024 | 65.40 | 65.45 | 64.92 | 65.38 | 65.38 | 1,131,401 |
| 31 may 2024 | 64.65 | 64.95 | 64.20 | 64.89 | 64.89 | 4,665,235 |
| 30 may 2024 | 63.14 | 64.29 | 63.06 | 64.15 | 64.15 | 1,495,064 |
| 29 may 2024 | 63.83 | 64.00 | 63.29 | 63.62 | 63.62 | 1,722,946 |
| 28 may 2024 | 64.60 | 64.68 | 63.83 | 64.33 | 64.33 | 1,407,613 |
| 27 may 2024 | 64.12 | 64.72 | 63.93 | 64.61 | 64.61 | 1,287,402 |
| 24 may 2024 | 64.80 | 64.89 | 63.62 | 63.82 | 63.82 | 2,292,304 |
| 23 may 2024 | 67.00 | 67.10 | 66.00 | 66.31 | 66.31 | 1,591,981 |
| 22 may 2024 | 68.31 | 68.46 | 66.91 | 67.13 | 67.13 | 1,486,738 |
| 21 may 2024 | 68.00 | 68.60 | 67.96 | 68.36 | 68.36 | 1,171,017 |
| 20 may 2024 | 68.15 | 68.43 | 67.84 | 68.10 | 68.10 | 881,134 |
| 17 may 2024 | 69.12 | 69.25 | 68.07 | 68.39 | 68.39 | 2,531,428 |
| 16 may 2024 | 69.78 | 70.17 | 68.89 | 69.70 | 69.70 | 2,299,107 |
| 15 may 2024 | 69.00 | 69.25 | 68.45 | 69.05 | 69.05 | 1,263,668 |
| 14 may 2024 | 68.25 | 68.83 | 67.91 | 68.83 | 68.83 | 1,828,203 |
| 13 may 2024 | 67.99 | 68.90 | 67.88 | 68.49 | 68.49 | 1,023,511 |
| 10 may 2024 | 68.16 | 68.84 | 67.95 | 67.95 | 67.95 | 1,250,094 |
| 09 may 2024 | 70.24 | 70.50 | 68.01 | 68.01 | 68.01 | 1,857,678 |
| 08 may 2024 | 71.08 | 71.11 | 70.28 | 70.45 | 70.45 | 1,506,712 |
| 07 may 2024 | 70.00 | 70.66 | 69.43 | 70.66 | 70.66 | 1,675,495 |
| 06 may 2024 | 68.51 | 69.29 | 68.44 | 69.15 | 69.15 | 1,383,686 |
| 03 may 2024 | 67.00 | 68.68 | 66.65 | 68.31 | 68.31 | 1,652,800 |
| 02 may 2024 | 65.90 | 66.66 | 65.42 | 66.48 | 66.48 | 1,700,961 |
| 01 may 2024 | 66.04 | 66.20 | 65.64 | 66.01 | 66.01 | 1,530,915 |
| 30 abr 2024 | 65.42 | 66.79 | 65.22 | 66.79 | 66.79 | 1,621,746 |
| 29 abr 2024 | 65.41 | 65.74 | 65.00 | 65.62 | 65.62 | 1,167,033 |
| 26 abr 2024 | 65.20 | 65.20 | 64.57 | 64.82 | 64.82 | 1,175,427 |
| 24 abr 2024 | 65.40 | 65.98 | 65.30 | 65.50 | 65.50 | 1,271,248 |
| 23 abr 2024 | 65.89 | 66.11 | 64.86 | 65.26 | 65.26 | 1,333,871 |
| 22 abr 2024 | 65.90 | 66.24 | 65.35 | 65.63 | 65.63 | 1,044,110 |
| 19 abr 2024 | 65.06 | 65.29 | 63.81 | 65.25 | 65.25 | 2,757,460 |
| 18 abr 2024 | 65.33 | 65.98 | 65.31 | 65.74 | 65.74 | 1,347,424 |
| 17 abr 2024 | 65.01 | 65.85 | 64.85 | 65.57 | 65.57 | 1,030,254 |
| 16 abr 2024 | 65.92 | 66.12 | 64.73 | 65.14 | 65.14 | 1,899,752 |
| 15 abr 2024 | 66.00 | 66.65 | 65.91 | 66.65 | 66.65 | 1,541,485 |
| 12 abr 2024 | 66.66 | 67.07 | 66.51 | 66.70 | 66.70 | 1,045,662 |
| 11 abr 2024 | 67.10 | 67.38 | 66.88 | 67.17 | 67.17 | 1,272,368 |
| 10 abr 2024 | 67.62 | 68.08 | 67.40 | 67.90 | 67.90 | 1,144,577 |
| 09 abr 2024 | 66.89 | 67.42 | 66.65 | 67.22 | 67.22 | 774,292 |
| 08 abr 2024 | 66.59 | 67.25 | 66.38 | 66.95 | 66.95 | 851,816 |
| 05 abr 2024 | 66.12 | 66.62 | 65.73 | 66.62 | 66.62 | 816,490 |
| 04 abr 2024 | 66.85 | 66.98 | 66.37 | 66.63 | 66.63 | 764,716 |
| 03 abr 2024 | 67.40 | 67.99 | 66.16 | 66.50 | 66.50 | 1,482,619 |
| 02 abr 2024 | 67.75 | 68.55 | 67.35 | 67.70 | 67.70 | 1,484,831 |
| 28 mar 2024 | 68.00 | 68.40 | 67.66 | 68.40 | 68.40 | 1,675,510 |
| 27 mar 2024 | 67.25 | 67.58 | 67.00 | 67.58 | 67.58 | 879,406 |
| 26 mar 2024 | 67.17 | 67.34 | 66.85 | 67.13 | 67.13 | 802,302 |
| 25 mar 2024 | 67.46 | 68.04 | 67.29 | 67.42 | 67.42 | 700,771 |
| 22 mar 2024 | 67.00 | 67.24 | 66.59 | 67.24 | 67.24 | 2,421,657 |
| 21 mar 2024 | 66.37 | 67.25 | 66.01 | 67.04 | 67.04 | 2,120,723 |
| 20 mar 2024 | 66.33 | 66.52 | 65.95 | 66.16 | 66.16 | 1,381,119 |
| 19 mar 2024 | 66.22 | 66.60 | 65.64 | 66.06 | 66.06 | 1,080,785 |
| 18 mar 2024 | 66.63 | 67.02 | 66.30 | 66.51 | 66.51 | 1,143,255 |
| 15 mar 2024 | 66.64 | 67.12 | 65.60 | 67.12 | 67.12 | 3,778,319 |
| 14 mar 2024 | 67.67 | 68.41 | 67.08 | 67.32 | 67.32 | 1,841,345 |
| 13 mar 2024 | 66.83 | 67.50 | 66.68 | 67.50 | 67.50 | 1,248,140 |
| 12 mar 2024 | 65.99 | 66.48 | 65.86 | 66.48 | 66.48 | 1,601,589 |
| 11 mar 2024 | 66.31 | 66.75 | 65.75 | 66.07 | 66.07 | 997,226 |
| 08 mar 2024 | 66.51 | 67.30 | 66.10 | 67.05 | 67.05 | 1,601,394 |
| 07 mar 2024 | 66.00 | 66.51 | 65.66 | 66.51 | 66.51 | 1,615,837 |
| 06 mar 2024 | 65.00 | 65.54 | 64.59 | 65.54 | 65.54 | 1,538,023 |
| 05 mar 2024 | 66.03 | 66.16 | 65.08 | 65.08 | 65.08 | 2,228,109 |
| 04 mar 2024 | 66.50 | 66.76 | 65.65 | 66.27 | 66.27 | 1,404,320 |
| 01 mar 2024 | 66.48 | 67.13 | 66.10 | 66.39 | 66.39 | 1,362,807 |
| 29 feb 2024 | 65.75 | 66.70 | 65.66 | 66.64 | 66.64 | 3,775,578 |
| 28 feb 2024 | 66.75 | 66.81 | 65.58 | 65.94 | 65.94 | 1,865,822 |
| 27 feb 2024 | 66.14 | 67.39 | 65.88 | 66.59 | 66.59 | 2,631,294 |
| 26 feb 2024 | 65.35 | 66.15 | 65.00 | 66.15 | 66.15 | 2,087,344 |
| 23 feb 2024 | 64.25 | 64.98 | 64.08 | 64.98 | 64.98 | 1,792,983 |
| 22 feb 2024 | 63.68 | 64.18 | 63.21 | 63.65 | 63.65 | 1,649,179 |
| 21 feb 2024 | 63.59 | 63.95 | 63.18 | 63.82 | 63.82 | 2,172,256 |
| 20 feb 2024 | 63.07 | 63.31 | 62.63 | 63.01 | 63.01 | 1,981,112 |
| 20 feb 2024 | 0.91 Dividendo | |||||
| 19 feb 2024 | 62.69 | 63.99 | 62.10 | 63.99 | 63.08 | 1,835,581 |
| 16 feb 2024 | 62.38 | 63.00 | 61.95 | 62.95 | 62.05 | 4,507,369 |
| 15 feb 2024 | 60.00 | 62.11 | 59.96 | 61.91 | 61.03 | 3,149,092 |
| 14 feb 2024 | 58.19 | 59.10 | 57.64 | 58.94 | 58.10 | 1,934,457 |
| 13 feb 2024 | 58.60 | 58.60 | 58.06 | 58.28 | 57.45 | 924,843 |
| 12 feb 2024 | 58.13 | 58.75 | 58.00 | 58.18 | 57.35 | 744,538 |
| 09 feb 2024 | 57.73 | 58.33 | 57.64 | 58.11 | 57.28 | 1,297,852 |
| 08 feb 2024 | 57.69 | 58.08 | 57.56 | 57.80 | 56.98 | 801,823 |
| 07 feb 2024 | 57.69 | 57.81 | 56.90 | 57.55 | 56.73 | 1,822,920 |
| 06 feb 2024 | 57.99 | 58.23 | 57.55 | 58.07 | 57.24 | 1,361,832 |
| 05 feb 2024 | 58.34 | 58.45 | 57.77 | 58.22 | 57.39 | 1,649,914 |
| 02 feb 2024 | 58.50 | 59.11 | 58.35 | 58.86 | 58.02 | 1,700,540 |
| 01 feb 2024 | 57.92 | 58.06 | 57.63 | 58.02 | 57.19 | 1,182,032 |
| 31 ene 2024 | 58.11 | 58.24 | 57.36 | 58.17 | 57.34 | 2,669,475 |
| 30 ene 2024 | 58.27 | 58.32 | 57.72 | 57.91 | 57.09 | 1,860,202 |
| 29 ene 2024 | 58.00 | 58.13 | 57.47 | 57.89 | 57.07 | 1,430,680 |
| 25 ene 2024 | 58.03 | 58.70 | 57.45 | 58.45 | 57.62 | 2,040,139 |
| 24 ene 2024 | 57.87 | 57.95 | 57.31 | 57.50 | 56.68 | 1,299,810 |
| 23 ene 2024 | 58.31 | 58.39 | 57.95 | 57.95 | 57.13 | 1,324,253 |
| 22 ene 2024 | 57.41 | 58.28 | 57.32 | 58.10 | 57.27 | 1,310,907 |
| 19 ene 2024 | 57.78 | 57.90 | 56.86 | 57.16 | 56.35 | 2,478,035 |
| 18 ene 2024 | 56.95 | 57.11 | 56.70 | 57.11 | 56.30 | 1,808,529 |
| 17 ene 2024 | 57.28 | 57.36 | 56.94 | 57.05 | 56.24 | 1,241,329 |
| *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.