Woodside Energy Group Ltd (WOPEF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:52PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 17.13 | 17.60 | 17.13 | 17.56 | 17.56 | 3,252 |
| 02 may 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 01 may 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 30 abr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 29 abr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 300 |
| 26 abr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 100 |
| 25 abr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 24 abr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 38,000 |
| 23 abr 2024 | 18.37 | 18.48 | 18.37 | 18.48 | 18.48 | 20,300 |
| 22 abr 2024 | 18.99 | 18.99 | 18.34 | 18.35 | 18.35 | 1,000 |
| 19 abr 2024 | 19.03 | 19.15 | 18.37 | 19.15 | 19.15 | 1,600 |
| 18 abr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 36,000 |
| 17 abr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 16 abr 2024 | 19.00 | 19.01 | 19.00 | 19.01 | 19.01 | 1,000 |
| 15 abr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 2,300 |
| 12 abr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 500 |
| 11 abr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 300 |
| 10 abr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 09 abr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 700 |
| 08 abr 2024 | 20.21 | 20.40 | 20.21 | 20.40 | 20.40 | 234,200 |
| 05 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 400 |
| 04 abr 2024 | 19.55 | 19.77 | 19.55 | 19.65 | 19.65 | 1,000 |
| 03 abr 2024 | 20.21 | 20.22 | 20.21 | 20.22 | 20.22 | 2,200 |
| 02 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 01 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 50,100 |
| 28 mar 2024 | 20.09 | 20.09 | 20.00 | 20.00 | 20.00 | 300 |
| 27 mar 2024 | 19.43 | 19.51 | 19.43 | 19.51 | 19.51 | 77,300 |
| 26 mar 2024 | 19.85 | 19.86 | 19.85 | 19.86 | 19.86 | 1,000 |
| 25 mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 300 |
| 22 mar 2024 | 19.74 | 19.74 | 19.00 | 19.70 | 19.70 | 6,600 |
| 21 mar 2024 | 19.98 | 19.98 | 19.23 | 19.73 | 19.73 | 2,500 |
| 20 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1,300 |
| 19 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 72,000 |
| 18 mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 96,800 |
| 15 mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 61,400 |
| 14 mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 30,000 |
| 13 mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 2,600 |
| 12 mar 2024 | 18.95 | 19.17 | 18.95 | 19.17 | 19.17 | 3,600 |
| 11 mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 47,900 |
| 08 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 64,200 |
| 07 mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 07 mar 2024 | 0.857 Dividendo | |||||
| 06 mar 2024 | 19.20 | 19.78 | 19.20 | 19.33 | 18.47 | 2,900 |
| 05 mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.33 | 360,600 |
| 04 mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.76 | 1,700 |
| 01 mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.76 | 90,200 |
| 29 feb 2024 | 19.50 | 19.77 | 19.50 | 19.50 | 18.64 | 117,700 |
| 28 feb 2024 | 20.09 | 20.09 | 19.50 | 19.85 | 18.97 | 50,100 |
| 27 feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.00 | 13,100 |
| 26 feb 2024 | 19.74 | 20.22 | 19.50 | 19.88 | 19.00 | 2,100 |
| 23 feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 18.93 | 300 |
| 22 feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.27 | 12,200 |
| 21 feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.64 | 50,900 |
| 20 feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 18.90 | 700 |
| 16 feb 2024 | 20.20 | 20.20 | 20.01 | 20.01 | 19.12 | 4,600 |
| 15 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.11 | 50,200 |
| 14 feb 2024 | 20.69 | 20.69 | 20.00 | 20.00 | 19.11 | 700 |
| 13 feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.25 | 100 |
| 12 feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.03 | 500 |
| 09 feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.00 | 2,700 |
| 08 feb 2024 | 21.44 | 21.44 | 20.93 | 20.93 | 20.00 | 1,800 |
| 07 feb 2024 | 22.08 | 22.08 | 20.33 | 21.00 | 20.07 | 2,800 |
| 06 feb 2024 | 20.55 | 21.09 | 20.55 | 21.09 | 20.15 | 14,300 |
| 05 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.59 | 400 |
| 02 feb 2024 | 21.96 | 21.96 | 21.73 | 21.73 | 20.77 | 1,100 |
| 01 feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.15 | 2,200 |
| 31 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.07 | 166,200 |
| 30 ene 2024 | 20.37 | 21.57 | 20.37 | 21.57 | 20.61 | 900 |
| 29 ene 2024 | 20.15 | 21.47 | 20.15 | 21.46 | 20.51 | 186,700 |
| 26 ene 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 19.96 | 1,000 |
| 25 ene 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.08 | 800 |
| 24 ene 2024 | 20.66 | 20.66 | 20.20 | 20.20 | 19.30 | 238,000 |
| 23 ene 2024 | 21.13 | 21.13 | 20.11 | 20.79 | 19.87 | 111,200 |
| 22 ene 2024 | 20.86 | 20.87 | 20.86 | 20.87 | 19.94 | 57,900 |
| 19 ene 2024 | 20.80 | 20.80 | 20.00 | 20.39 | 19.49 | 3,100 |
| 18 ene 2024 | 20.55 | 20.55 | 19.29 | 19.29 | 18.43 | 9,000 |
| 17 ene 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.75 | - |
| 16 ene 2024 | 20.67 | 20.67 | 19.91 | 20.67 | 19.75 | 9,700 |
| 12 ene 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 20.54 | 1,000 |
| 11 ene 2024 | 21.26 | 21.26 | 21.05 | 21.05 | 20.12 | 204,500 |
| 10 ene 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.41 | 5,100 |
| 09 ene 2024 | 20.53 | 20.79 | 20.53 | 20.61 | 19.70 | 600 |
| 08 ene 2024 | 20.90 | 21.36 | 20.68 | 21.12 | 20.18 | 28,700 |
| 05 ene 2024 | 21.11 | 21.63 | 21.11 | 21.49 | 20.54 | 1,300 |
| 04 ene 2024 | 21.76 | 21.76 | 21.57 | 21.57 | 20.61 | 4,500 |
| 03 ene 2024 | 21.04 | 21.09 | 21.04 | 21.09 | 20.15 | 1,000 |
| 02 ene 2024 | 21.79 | 21.79 | 21.10 | 21.10 | 20.16 | 5,900 |
| 29 dic 2023 | 20.18 | 21.64 | 20.18 | 21.59 | 20.63 | 2,500 |
| 28 dic 2023 | 23.89 | 23.89 | 20.84 | 20.84 | 19.92 | 344,100 |
| 27 dic 2023 | 22.71 | 22.71 | 20.91 | 21.77 | 20.80 | 21,500 |
| 26 dic 2023 | 21.61 | 21.61 | 20.58 | 20.58 | 19.67 | 4,600 |
| 22 dic 2023 | 21.63 | 21.63 | 20.30 | 20.30 | 19.40 | 6,800 |
| 21 dic 2023 | 21.27 | 21.27 | 20.63 | 20.63 | 19.72 | 12,100 |
| 20 dic 2023 | 20.43 | 21.00 | 20.43 | 20.84 | 19.92 | 5,700 |
| 19 dic 2023 | 20.44 | 20.91 | 20.30 | 20.89 | 19.96 | 10,000 |
| 18 dic 2023 | 20.20 | 20.74 | 20.20 | 20.42 | 19.51 | 1,500 |
| 15 dic 2023 | 20.09 | 20.73 | 19.90 | 20.73 | 19.81 | 4,400 |
| 14 dic 2023 | 20.55 | 20.55 | 19.66 | 20.38 | 19.48 | 5,700 |
| 13 dic 2023 | 19.58 | 20.00 | 19.58 | 19.66 | 18.79 | 24,100 |
| 12 dic 2023 | 19.48 | 20.44 | 19.35 | 20.44 | 19.53 | 4,700 |
| *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.