U.S. markets closed
F S&P 500
5,242.25 -10.75 (-0.20%) F Dow Jones
38,192.00 -39.00 (-0.10%) F Nasdaq
18,544.50 -62.00 (-0.33%) E-mini Russell 2000 Index Futur
2,059.80 -1.20 (-0.06%) Petróleo
77.60 -0.31 (-0.40%) Oro
2,367.40 +0.90 (+0.04%)
Weyerhaeuser Co (WHC.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 26.89 | 27.45 | 26.89 | 27.37 | 27.37 | 300 |
| 29 may 2024 | 27.27 | 27.27 | 27.18 | 27.19 | 27.19 | - |
| 28 may 2024 | 27.69 | 27.70 | 27.43 | 27.43 | 27.43 | - |
| 27 may 2024 | 27.72 | 27.76 | 27.71 | 27.74 | 27.74 | - |
| 24 may 2024 | 27.77 | 27.78 | 27.73 | 27.76 | 27.76 | - |
| 23 may 2024 | 28.31 | 28.31 | 27.91 | 27.95 | 27.95 | - |
| 22 may 2024 | 28.55 | 28.63 | 28.46 | 28.46 | 28.46 | - |
| 21 may 2024 | 28.34 | 28.40 | 28.30 | 28.40 | 28.40 | - |
| 20 may 2024 | 28.48 | 28.52 | 28.35 | 28.35 | 28.35 | - |
| 17 may 2024 | 28.60 | 28.65 | 28.34 | 28.34 | 28.34 | - |
| 16 may 2024 | 28.74 | 28.80 | 28.69 | 28.69 | 28.69 | - |
| 15 may 2024 | 28.72 | 28.92 | 28.69 | 28.74 | 28.74 | - |
| 14 may 2024 | 28.83 | 29.01 | 28.62 | 28.62 | 28.62 | - |
| 13 may 2024 | 28.67 | 28.78 | 28.67 | 28.78 | 28.78 | - |
| 10 may 2024 | 28.89 | 28.92 | 28.73 | 28.73 | 28.73 | - |
| 09 may 2024 | 28.48 | 28.90 | 28.41 | 28.78 | 28.78 | - |
| 08 may 2024 | 28.67 | 28.83 | 28.65 | 28.65 | 28.65 | - |
| 07 may 2024 | 28.80 | 29.04 | 28.79 | 28.82 | 28.82 | - |
| 06 may 2024 | 28.82 | 28.83 | 28.78 | 28.78 | 28.78 | - |
| 03 may 2024 | 28.95 | 29.13 | 28.77 | 28.77 | 28.77 | - |
| 02 may 2024 | 28.08 | 28.68 | 28.08 | 28.68 | 28.68 | - |
| 30 abr 2024 | 29.04 | 29.04 | 28.47 | 28.47 | 28.47 | - |
| 29 abr 2024 | 28.93 | 28.97 | 28.82 | 28.97 | 28.97 | - |
| 26 abr 2024 | 29.41 | 29.41 | 28.99 | 29.16 | 29.16 | - |
| 25 abr 2024 | 29.28 | 29.32 | 29.10 | 29.23 | 29.23 | - |
| 24 abr 2024 | 29.59 | 29.59 | 29.36 | 29.36 | 29.36 | - |
| 23 abr 2024 | 29.44 | 29.89 | 29.37 | 29.69 | 29.69 | - |
| 22 abr 2024 | 29.42 | 29.53 | 29.39 | 29.39 | 29.39 | - |
| 19 abr 2024 | 29.39 | 29.45 | 29.34 | 29.34 | 29.34 | - |
| 18 abr 2024 | 29.48 | 29.68 | 29.48 | 29.58 | 29.58 | - |
| 17 abr 2024 | 30.08 | 30.08 | 29.97 | 29.97 | 29.97 | - |
| 16 abr 2024 | 30.69 | 30.71 | 30.18 | 30.20 | 30.20 | - |
| 15 abr 2024 | 31.22 | 31.22 | 30.66 | 30.66 | 30.66 | - |
| 12 abr 2024 | 31.35 | 31.54 | 31.22 | 31.22 | 31.22 | - |
| 11 abr 2024 | 31.16 | 31.59 | 31.08 | 31.59 | 31.59 | - |
| 10 abr 2024 | 32.22 | 32.23 | 31.17 | 31.17 | 31.17 | - |
| 09 abr 2024 | 31.59 | 31.98 | 31.59 | 31.98 | 31.98 | - |
| 08 abr 2024 | 31.82 | 31.87 | 31.78 | 31.87 | 31.87 | - |
| 05 abr 2024 | 31.94 | 31.94 | 31.72 | 31.76 | 31.76 | - |
| 04 abr 2024 | 32.19 | 32.22 | 32.14 | 32.14 | 32.14 | - |
| 03 abr 2024 | 32.80 | 32.87 | 32.30 | 32.30 | 32.30 | - |
| 02 abr 2024 | 33.03 | 33.03 | 32.71 | 32.76 | 32.76 | - |
| 28 mar 2024 | 33.10 | 33.26 | 32.98 | 33.26 | 33.26 | - |
| 27 mar 2024 | 32.75 | 32.97 | 32.74 | 32.87 | 32.87 | - |
| 26 mar 2024 | 32.64 | 32.88 | 32.64 | 32.83 | 32.83 | - |
| 25 mar 2024 | 32.75 | 32.94 | 32.75 | 32.87 | 32.87 | - |
| 22 mar 2024 | 32.69 | 32.84 | 32.50 | 32.77 | 32.77 | - |
| 21 mar 2024 | 32.30 | 32.62 | 32.30 | 32.53 | 32.53 | - |
| 20 mar 2024 | 31.68 | 32.26 | 31.67 | 32.21 | 32.21 | - |
| 19 mar 2024 | 31.37 | 31.64 | 31.36 | 31.64 | 31.64 | - |
| 18 mar 2024 | 31.44 | 31.44 | 31.25 | 31.25 | 31.25 | - |
| 15 mar 2024 | 31.38 | 31.52 | 31.37 | 31.52 | 31.52 | - |
| 14 mar 2024 | 31.53 | 31.58 | 31.27 | 31.29 | 31.29 | - |
| 13 mar 2024 | 31.47 | 31.57 | 31.44 | 31.57 | 31.57 | - |
| 12 mar 2024 | 32.03 | 32.09 | 31.38 | 31.38 | 31.38 | - |
| 11 mar 2024 | 31.72 | 31.96 | 31.62 | 31.96 | 31.96 | - |
| 08 mar 2024 | 31.29 | 31.68 | 31.29 | 31.51 | 31.51 | - |
| 07 mar 2024 | 31.40 | 31.46 | 31.31 | 31.38 | 31.38 | - |
| 07 mar 2024 | 0.2 Dividendo | |||||
| 06 mar 2024 | 31.61 | 31.87 | 31.61 | 31.67 | 31.47 | - |
| 05 mar 2024 | 32.24 | 32.34 | 31.99 | 31.99 | 31.79 | - |
| 04 mar 2024 | 32.05 | 32.28 | 31.90 | 32.28 | 32.08 | - |
| 01 mar 2024 | 31.76 | 31.92 | 31.67 | 31.77 | 31.57 | - |
| 29 feb 2024 | 31.48 | 31.83 | 31.37 | 31.83 | 31.63 | - |
| 28 feb 2024 | 30.28 | 31.36 | 30.23 | 31.36 | 31.16 | - |
| 27 feb 2024 | 30.08 | 30.20 | 29.69 | 30.09 | 29.90 | - |
| 26 feb 2024 | 30.69 | 30.69 | 30.11 | 30.11 | 29.92 | - |
| 23 feb 2024 | 31.04 | 31.05 | 30.95 | 30.95 | 30.75 | - |
| 22 feb 2024 | 30.60 | 30.82 | 30.59 | 30.82 | 30.63 | - |
| 21 feb 2024 | 30.46 | 30.56 | 30.32 | 30.55 | 30.36 | - |
| 20 feb 2024 | 30.48 | 30.54 | 30.32 | 30.54 | 30.35 | - |
| 19 feb 2024 | 30.52 | 30.59 | 30.51 | 30.51 | 30.32 | - |
| 16 feb 2024 | 30.94 | 30.94 | 30.61 | 30.80 | 30.61 | - |
| 15 feb 2024 | 30.63 | 30.99 | 30.58 | 30.97 | 30.77 | - |
| 15 feb 2024 | 0.14 Dividendo | |||||
| 14 feb 2024 | 30.57 | 30.71 | 30.57 | 30.71 | 30.38 | - |
| 13 feb 2024 | 31.00 | 31.01 | 30.38 | 30.70 | 30.37 | - |
| 12 feb 2024 | 30.76 | 31.03 | 30.73 | 31.03 | 30.69 | - |
| 09 feb 2024 | 30.53 | 30.71 | 30.49 | 30.71 | 30.38 | - |
| 08 feb 2024 | 30.38 | 30.61 | 30.18 | 30.61 | 30.28 | - |
| 07 feb 2024 | 30.39 | 30.46 | 30.22 | 30.46 | 30.13 | - |
| 06 feb 2024 | 30.03 | 30.59 | 30.00 | 30.53 | 30.20 | - |
| 05 feb 2024 | 30.41 | 30.41 | 29.91 | 30.06 | 29.73 | - |
| 02 feb 2024 | 30.69 | 30.69 | 30.31 | 30.39 | 30.06 | - |
| 01 feb 2024 | 30.28 | 30.57 | 30.28 | 30.57 | 30.24 | - |
| 31 ene 2024 | 30.48 | 30.54 | 30.42 | 30.42 | 30.09 | - |
| 30 ene 2024 | 30.37 | 30.46 | 30.27 | 30.46 | 30.13 | - |
| 29 ene 2024 | 30.40 | 30.64 | 30.40 | 30.40 | 30.07 | - |
| 26 ene 2024 | 30.58 | 30.71 | 30.11 | 30.40 | 30.07 | - |
| 25 ene 2024 | 30.41 | 30.93 | 30.38 | 30.70 | 30.37 | - |
| 24 ene 2024 | 30.60 | 30.63 | 30.38 | 30.38 | 30.05 | - |
| 23 ene 2024 | 30.53 | 30.81 | 30.53 | 30.57 | 30.24 | - |
| 22 ene 2024 | 30.05 | 30.65 | 30.05 | 30.65 | 30.32 | - |
| 19 ene 2024 | 29.89 | 30.02 | 29.88 | 30.02 | 29.69 | - |
| 18 ene 2024 | 29.69 | 29.78 | 29.69 | 29.76 | 29.44 | - |
| 17 ene 2024 | 30.22 | 30.22 | 29.66 | 29.66 | 29.34 | - |
| 16 ene 2024 | 30.61 | 30.72 | 30.48 | 30.48 | 30.15 | - |
| 15 ene 2024 | 30.58 | 30.67 | 30.57 | 30.62 | 30.29 | - |
| 12 ene 2024 | 30.73 | 30.75 | 30.59 | 30.68 | 30.35 | - |
| 11 ene 2024 | 30.75 | 30.78 | 30.69 | 30.69 | 30.36 | - |
| *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.