U.S. markets open in 7 hours 41 minutes
F S&P 500
5,070.75 +24.25 (+0.48%) F Dow Jones
38,214.00 +145.00 (+0.38%) F Nasdaq
17,541.50 +103.25 (+0.59%) E-mini Russell 2000 Index Futur
2,005.40 +15.70 (+0.79%) Petróleo
79.47 +0.47 (+0.59%) Oro
2,324.20 +13.20 (+0.57%)
Woolworths Holdings Limited (WLWHY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:51PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 3.1800 | 3.4300 | 3.1800 | 3.4200 | 3.4200 | 4,800 |
| 30 abr 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 3,100 |
| 29 abr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 26 abr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 4,300 |
| 25 abr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 200 |
| 24 abr 2024 | 3.1400 | 3.1400 | 2.8800 | 3.0100 | 3.0100 | 2,200 |
| 23 abr 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 100 |
| 22 abr 2024 | 2.9800 | 2.9900 | 2.8500 | 2.9900 | 2.9900 | 1,300 |
| 19 abr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 18 abr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,400 |
| 17 abr 2024 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | 3.0000 | 4,800 |
| 16 abr 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 300 |
| 15 abr 2024 | 2.9400 | 3.1900 | 2.9100 | 3.1900 | 3.1900 | 3,500 |
| 12 abr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2,600 |
| 11 abr 2024 | 3.0100 | 3.2500 | 3.0100 | 3.1800 | 3.1800 | 800 |
| 10 abr 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2400 | 3.2400 | 6,100 |
| 09 abr 2024 | 3.2500 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 4,300 |
| 08 abr 2024 | 3.1700 | 3.2700 | 3.1700 | 3.2700 | 3.2700 | 2,300 |
| 05 abr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 04 abr 2024 | 3.1300 | 3.2000 | 3.1300 | 3.1600 | 3.1600 | 11,400 |
| 03 abr 2024 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | 3.1000 | 3,700 |
| 02 abr 2024 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 3.0800 | 31,500 |
| 01 abr 2024 | 3.1200 | 3.5300 | 3.1200 | 3.5300 | 3.5300 | 1,900 |
| 28 mar 2024 | 3.0300 | 3.1200 | 3.0300 | 3.0700 | 3.0700 | 6,500 |
| 27 mar 2024 | 3.2200 | 3.2200 | 3.1100 | 3.1100 | 3.1100 | 16,500 |
| 26 mar 2024 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | 3.1500 | 800 |
| 25 mar 2024 | 3.1400 | 3.1700 | 3.1400 | 3.1700 | 3.1700 | 700 |
| 22 mar 2024 | 3.2100 | 3.2200 | 3.1700 | 3.1700 | 3.1700 | 3,100 |
| 21 mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 700 |
| 20 mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 300 |
| 19 mar 2024 | 3.0300 | 3.4700 | 3.0300 | 3.2500 | 3.2500 | 2,400 |
| 18 mar 2024 | 3.1100 | 3.2900 | 3.1100 | 3.1300 | 3.1300 | 1,300 |
| 15 mar 2024 | 3.2900 | 3.2900 | 3.1800 | 3.1900 | 3.1900 | 1,300 |
| 15 mar 2024 | 0.078 Dividendo | |||||
| 14 mar 2024 | 3.3200 | 3.4100 | 3.3000 | 3.4100 | 3.3320 | 4,800 |
| 13 mar 2024 | 3.6000 | 3.6000 | 3.3000 | 3.4000 | 3.3222 | 3,700 |
| 12 mar 2024 | 3.3800 | 3.4100 | 3.3800 | 3.4100 | 3.3320 | 800 |
| 11 mar 2024 | 3.4900 | 3.4900 | 3.3000 | 3.3200 | 3.2441 | 800 |
| 08 mar 2024 | 3.3000 | 3.5400 | 3.3000 | 3.5400 | 3.4590 | 1,100 |
| 07 mar 2024 | 3.3800 | 3.4900 | 3.2800 | 3.2800 | 3.2050 | 1,200 |
| 06 mar 2024 | 3.2600 | 3.4900 | 3.2600 | 3.3200 | 3.2441 | 4,700 |
| 05 mar 2024 | 3.1700 | 3.2000 | 3.1700 | 3.2000 | 3.1268 | 1,400 |
| 04 mar 2024 | 3.3500 | 3.3900 | 3.3200 | 3.3200 | 3.2441 | 5,700 |
| 01 mar 2024 | 3.1700 | 3.3700 | 3.1700 | 3.3700 | 3.2929 | 4,700 |
| 29 feb 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.2343 | - |
| 28 feb 2024 | 3.3500 | 3.3500 | 3.3100 | 3.3100 | 3.2343 | 900 |
| 27 feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4004 | 500 |
| 26 feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.3906 | - |
| 23 feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.3906 | 300 |
| 22 feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5177 | 300 |
| 21 feb 2024 | 3.6900 | 3.6900 | 3.6200 | 3.6200 | 3.5372 | 1,500 |
| 20 feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5470 | 500 |
| 16 feb 2024 | 3.7300 | 3.7300 | 3.4700 | 3.4700 | 3.3906 | 600 |
| 15 feb 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.4883 | 6,500 |
| 14 feb 2024 | 3.4900 | 3.4900 | 3.4200 | 3.4200 | 3.3418 | 800 |
| 13 feb 2024 | 3.4800 | 3.4800 | 3.3700 | 3.3700 | 3.2929 | 7,500 |
| 12 feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4688 | 1,200 |
| 09 feb 2024 | 3.5100 | 3.6400 | 3.5100 | 3.6400 | 3.5567 | 800 |
| 08 feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4199 | 500 |
| 07 feb 2024 | 3.6600 | 3.7600 | 3.5500 | 3.6700 | 3.5861 | 1,700 |
| 06 feb 2024 | 3.6200 | 3.6200 | 3.6100 | 3.6100 | 3.5274 | 1,200 |
| 05 feb 2024 | 3.6600 | 3.6600 | 3.6100 | 3.6100 | 3.5274 | 1,500 |
| 02 feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5958 | 500 |
| 01 feb 2024 | 3.7700 | 3.8300 | 3.7700 | 3.8300 | 3.7424 | 900 |
| 31 ene 2024 | 3.8700 | 3.8700 | 3.7600 | 3.7600 | 3.6740 | 1,200 |
| 30 ene 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6642 | 700 |
| 29 ene 2024 | 3.6900 | 3.8000 | 3.6700 | 3.8000 | 3.7131 | 1,400 |
| 26 ene 2024 | 3.8900 | 3.8900 | 3.7000 | 3.8500 | 3.7619 | 2,900 |
| 25 ene 2024 | 3.6100 | 3.7100 | 3.6100 | 3.6300 | 3.5470 | 4,100 |
| 24 ene 2024 | 3.5300 | 3.7000 | 3.5300 | 3.6900 | 3.6056 | 800 |
| 23 ene 2024 | 3.4100 | 3.4900 | 3.4100 | 3.4900 | 3.4102 | 9,800 |
| 22 ene 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5372 | - |
| 19 ene 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5372 | 1,400 |
| 18 ene 2024 | 3.7200 | 3.7200 | 3.6700 | 3.6700 | 3.5861 | 1,700 |
| 17 ene 2024 | 3.7000 | 3.7000 | 3.5800 | 3.6500 | 3.5665 | 1,700 |
| 16 ene 2024 | 3.7100 | 3.7100 | 3.6500 | 3.6500 | 3.5665 | 1,800 |
| 12 ene 2024 | 3.8100 | 3.8100 | 3.7900 | 3.7900 | 3.7033 | 2,200 |
| 11 ene 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.7131 | 1,400 |
| 10 ene 2024 | 3.7500 | 3.9200 | 3.7500 | 3.9200 | 3.8303 | 500 |
| 09 ene 2024 | 3.6800 | 3.8000 | 3.6800 | 3.8000 | 3.7131 | 500 |
| 08 ene 2024 | 3.6000 | 3.8200 | 3.6000 | 3.6000 | 3.5177 | 500 |
| 05 ene 2024 | 3.5900 | 3.7400 | 3.5900 | 3.7100 | 3.6251 | 900 |
| 04 ene 2024 | 3.6600 | 3.6600 | 3.5800 | 3.5800 | 3.4981 | 500 |
| 03 ene 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7033 | 700 |
| 02 ene 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.8206 | 400 |
| 29 dic 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8890 | 1,900 |
| 28 dic 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6349 | 200 |
| 27 dic 2023 | 3.9000 | 3.9200 | 3.9000 | 3.9000 | 3.8108 | 2,600 |
| 26 dic 2023 | 3.6700 | 3.8500 | 3.6700 | 3.8500 | 3.7619 | 400 |
| 22 dic 2023 | 3.5900 | 3.8600 | 3.5900 | 3.8600 | 3.7717 | 1,100 |
| 21 dic 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7131 | - |
| 20 dic 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7131 | 300 |
| 19 dic 2023 | 3.8400 | 3.8800 | 3.8400 | 3.8500 | 3.7619 | 6,600 |
| 18 dic 2023 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 3.6545 | 600 |
| 15 dic 2023 | 3.8500 | 4.0200 | 3.7100 | 3.7300 | 3.6447 | 1,400 |
| 14 dic 2023 | 3.8700 | 4.0100 | 3.7400 | 3.7400 | 3.6545 | 1,000 |
| 13 dic 2023 | 3.5400 | 3.5700 | 3.5400 | 3.5700 | 3.4883 | 1,100 |
| 12 dic 2023 | 3.5900 | 3.6500 | 3.5900 | 3.6400 | 3.5567 | 2,700 |
| 11 dic 2023 | 3.6400 | 3.7300 | 3.5400 | 3.5500 | 3.4688 | 700 |
| 08 dic 2023 | 3.7300 | 3.7900 | 3.6400 | 3.7900 | 3.7033 | 2,900 |
| *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.