U.S. markets open in 5 hours 46 minutes
F S&P 500
5,567.00 -1.75 (-0.03%) F Dow Jones
39,708.00 +20.00 (+0.05%) F Nasdaq
20,251.25 -4.00 (-0.02%) E-mini Russell 2000 Index Futur
2,056.90 +1.90 (+0.09%) Petróleo
83.21 +0.40 (+0.48%) Oro
2,350.40 +17.00 (+0.73%)
Woolworths Group Limited (WOLWF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:56PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 01 jul 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 100 |
| 28 jun 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 27 jun 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 26 jun 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 700 |
| 25 jun 2024 | 23.01 | 23.01 | 22.14 | 22.14 | 22.14 | 1,500 |
| 24 jun 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 21 jun 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 20 jun 2024 | 21.10 | 22.21 | 21.10 | 22.14 | 22.14 | 15,000 |
| 18 jun 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 2,300 |
| 17 jun 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 14 jun 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 200 |
| 13 jun 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 400 |
| 12 jun 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 100 |
| 11 jun 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 2,400 |
| 10 jun 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 07 jun 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 200 |
| 06 jun 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 05 jun 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 3,100 |
| 04 jun 2024 | 20.29 | 20.29 | 20.17 | 20.17 | 20.17 | 500 |
| 03 jun 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 500 |
| 31 may 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 30 may 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 2,800 |
| 29 may 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 2,900 |
| 28 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 24 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 100 |
| 23 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 22 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 21 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 20 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 17 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 16 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1,500 |
| 15 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 800 |
| 14 may 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1,300 |
| 13 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 10 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 300 |
| 09 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 08 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,200 |
| 07 may 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 300 |
| 06 may 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 100 |
| 03 may 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 02 may 2024 | 19.69 | 19.69 | 19.62 | 19.62 | 19.62 | 1,600 |
| 01 may 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1,200 |
| 30 abr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 29 abr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 200 |
| 26 abr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 25 abr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 100 |
| 24 abr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 9,000 |
| 23 abr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 300 |
| 22 abr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 400 |
| 19 abr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 18 abr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 900 |
| 17 abr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 3,100 |
| 16 abr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 800 |
| 15 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| 12 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 300 |
| 11 abr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 10 abr 2024 | 22.04 | 22.04 | 20.82 | 20.82 | 20.82 | 500 |
| 09 abr 2024 | 21.32 | 21.70 | 21.32 | 21.70 | 21.70 | 700 |
| 08 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| 05 abr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 04 abr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 03 abr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 2,000 |
| 02 abr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 01 abr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 28 mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1,600 |
| 27 mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 700 |
| 26 mar 2024 | 21.46 | 21.46 | 21.25 | 21.25 | 21.25 | 6,500 |
| 25 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 22 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1,600 |
| 21 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 20 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1,200 |
| 19 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 18 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 100 |
| 15 mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 400 |
| 14 mar 2024 | 21.03 | 21.45 | 21.03 | 21.20 | 21.20 | 3,500 |
| 13 mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 100 |
| 12 mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 11 mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1,400 |
| 08 mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 07 mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 06 mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1,800 |
| 05 mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 04 mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 200 |
| 01 mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1,800 |
| 29 feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 700 |
| 28 feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 28 feb 2024 | 0.44 Dividendo | |||||
| 27 feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.21 | 9,000 |
| 26 feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.07 | 800 |
| 23 feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
| 22 feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
| 21 feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
| 20 feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
| 16 feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
| 15 feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
| 14 feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
| 13 feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
| 12 feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | 100 |
| 09 feb 2024 | 22.34 | 23.90 | 22.34 | 23.90 | 23.41 | 400 |
| *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.