U.S. markets open in 1 hour 17 minutes
F S&P 500
5,307.25 +11.75 (+0.22%) F Dow Jones
38,791.00 0.00 (0.00%) F Nasdaq
18,687.00 +96.00 (+0.52%) E-mini Russell 2000 Index Futur
2,100.10 +24.30 (+1.17%) Petróleo
76.95 -0.04 (-0.05%) Oro
2,348.50 +2.70 (+0.12%)
WEC Energy Group, Inc. (WIC.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:05AM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 20 |
| 31 may 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 30 may 2024 | 72.52 | 73.00 | 72.52 | 73.00 | 73.00 | 20 |
| 29 may 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
| 28 may 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 27 may 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 24 may 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
| 23 may 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| 22 may 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
| 21 may 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 20 may 2024 | 78.24 | 78.60 | 78.24 | 78.60 | 78.60 | - |
| 17 may 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| 16 may 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 15 may 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 14 may 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 13 may 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
| 13 may 2024 | 0.835 Dividendo | |||||
| 10 may 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 78.22 | - |
| 09 may 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 77.75 | - |
| 08 may 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 76.82 | - |
| 07 may 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 75.81 | - |
| 06 may 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.17 | - |
| 03 may 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 76.29 | - |
| 02 may 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.05 | - |
| 30 abr 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.13 | - |
| 29 abr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 74.90 | - |
| 26 abr 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 76.33 | - |
| 25 abr 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 75.65 | - |
| 24 abr 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 75.55 | - |
| 23 abr 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 75.75 | - |
| 22 abr 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 75.43 | - |
| 19 abr 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.17 | - |
| 18 abr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.52 | - |
| 17 abr 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.17 | - |
| 16 abr 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.10 | - |
| 15 abr 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.08 | - |
| 12 abr 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.10 | - |
| 11 abr 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.04 | - |
| 10 abr 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 74.33 | - |
| 09 abr 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 73.75 | - |
| 08 abr 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 72.90 | - |
| 05 abr 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 73.73 | - |
| 04 abr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 73.81 | - |
| 03 abr 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 74.72 | - |
| 02 abr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 74.80 | - |
| 28 mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 73.81 | - |
| 27 mar 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.54 | - |
| 26 mar 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.53 | - |
| 25 mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.72 | - |
| 22 mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.72 | - |
| 21 mar 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.62 | - |
| 20 mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.32 | - |
| 19 mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.32 | - |
| 18 mar 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.12 | - |
| 15 mar 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.62 | - |
| 14 mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.72 | - |
| 13 mar 2024 | 73.70 | 74.30 | 73.70 | 74.30 | 73.52 | 13 |
| 12 mar 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.01 | - |
| 11 mar 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 73.42 | - |
| 08 mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.32 | - |
| 07 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.22 | - |
| 06 mar 2024 | 73.00 | 73.90 | 73.00 | 73.90 | 73.12 | 70 |
| 05 mar 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.13 | - |
| 04 mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.04 | - |
| 01 mar 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.54 | - |
| 29 feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.05 | - |
| 28 feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.35 | - |
| 27 feb 2024 | 70.10 | 71.30 | 70.10 | 71.30 | 70.55 | 300 |
| 26 feb 2024 | 72.40 | 72.40 | 72.30 | 72.30 | 71.54 | 25 |
| 23 feb 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.14 | - |
| 22 feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.33 | - |
| 21 feb 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 70.94 | - |
| 20 feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.24 | - |
| 19 feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.24 | - |
| 16 feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.34 | - |
| 15 feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.35 | - |
| 14 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.25 | - |
| 13 feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.54 | - |
| 13 feb 2024 | 0.835 Dividendo | |||||
| 12 feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 69.82 | - |
| 09 feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 69.82 | - |
| 08 feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 70.50 | - |
| 07 feb 2024 | 72.30 | 72.50 | 72.30 | 72.50 | 70.90 | 30 |
| 06 feb 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 70.60 | - |
| 05 feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 71.97 | - |
| 02 feb 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 72.36 | 80 |
| 01 feb 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 72.75 | - |
| 31 ene 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 72.46 | - |
| 30 ene 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 72.26 | - |
| 29 ene 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 71.58 | - |
| 26 ene 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 71.68 | - |
| 25 ene 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 70.60 | - |
| 24 ene 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 71.48 | - |
| 23 ene 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 70.80 | - |
| 22 ene 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 71.48 | - |
| 19 ene 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.87 | - |
| 18 ene 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 72.46 | - |
| 17 ene 2024 | 75.40 | 75.40 | 75.00 | 75.00 | 73.34 | 30 |
| 16 ene 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.63 | - |
| 15 ene 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 72.75 | - |
| *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.