Woolworths Group Limited (WOW.XA)

Cboe AU - Cboe AU Precio en tiempo real. Moneda en AUD.

Añadir a la lista de seguimiento

33.72

-0.10

(-0.29%)

Al cierre: 03:59PM AEST

Periodo de tiempo:

09 jul 2023 - 09 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en AUDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 jul 2024	33.72	33.83	33.62	33.73	33.73	128,837
05 jul 2024	33.56	33.82	33.48	33.82	33.82	91,502
04 jul 2024	33.53	33.64	33.42	33.61	33.61	230,128
03 jul 2024	33.36	33.48	33.32	33.41	33.41	224,076
02 jul 2024	33.49	33.72	33.25	33.26	33.26	200,429
01 jul 2024	33.60	33.63	33.41	33.49	33.49	202,474
28 jun 2024	33.94	34.10	33.68	33.73	33.73	337,247
27 jun 2024	33.73	33.88	33.50	33.82	33.82	211,490
26 jun 2024	33.80	33.93	33.67	33.83	33.83	171,779
25 jun 2024	33.51	33.98	33.40	33.96	33.96	240,384
24 jun 2024	33.68	33.77	33.24	33.36	33.36	286,903
21 jun 2024	33.59	33.86	33.54	33.74	33.74	536,885
20 jun 2024	33.04	33.18	32.95	33.05	33.05	481,602
19 jun 2024	33.05	33.17	32.99	33.12	33.12	324,912
18 jun 2024	32.96	33.18	32.83	33.15	33.15	375,280
17 jun 2024	32.57	32.88	32.52	32.84	32.84	858,188
14 jun 2024	32.58	32.70	32.42	32.68	32.68	161,427
13 jun 2024	32.69	32.69	32.34	32.48	32.48	554,207
12 jun 2024	32.38	32.58	32.26	32.53	32.53	266,512
11 jun 2024	32.18	32.38	32.14	32.36	32.36	534,486
07 jun 2024	32.25	32.54	32.15	32.53	32.53	307,395
06 jun 2024	32.11	32.23	32.01	32.14	32.14	181,267
05 jun 2024	31.63	31.97	31.59	31.88	31.88	202,228
04 jun 2024	31.65	31.73	31.38	31.41	31.41	169,955
03 jun 2024	31.65	31.74	31.51	31.53	31.53	936,087
31 may 2024	31.29	31.39	31.14	31.31	31.31	725,802
30 may 2024	30.94	31.15	30.94	30.99	30.99	755,359
29 may 2024	31.07	31.17	31.03	31.10	31.10	284,161
28 may 2024	31.52	31.62	31.42	31.51	31.51	542,158
27 may 2024	31.27	31.54	31.27	31.48	31.48	196,436
24 may 2024	31.22	31.24	31.00	31.04	31.04	273,012
23 may 2024	31.36	31.59	31.19	31.57	31.57	269,452
22 may 2024	31.54	31.58	31.27	31.49	31.49	297,019
21 may 2024	31.40	31.61	31.37	31.51	31.51	260,134
20 may 2024	31.51	31.69	31.42	31.52	31.52	270,006
17 may 2024	31.78	31.91	31.60	31.71	31.71	174,586
16 may 2024	31.64	31.84	31.42	31.82	31.82	553,781
15 may 2024	31.18	31.46	31.18	31.42	31.42	244,589
14 may 2024	30.96	31.11	30.80	31.09	31.09	204,202
13 may 2024	30.76	31.08	30.75	31.06	31.06	153,337
10 may 2024	30.81	31.01	30.69	30.77	30.77	150,611
09 may 2024	30.89	31.03	30.72	30.77	30.77	285,239
08 may 2024	30.99	31.33	30.89	30.94	30.94	239,116
07 may 2024	30.58	30.99	30.55	30.99	30.99	205,407
06 may 2024	30.67	30.72	30.44	30.45	30.45	1,029,289
03 may 2024	30.52	30.88	30.45	30.71	30.71	531,107
02 may 2024	30.80	30.80	30.13	30.47	30.47	841,508
01 may 2024	31.75	32.26	31.75	31.92	31.92	642,891
30 abr 2024	31.81	31.87	31.70	31.85	31.85	199,950
29 abr 2024	31.76	31.99	31.59	31.83	31.83	1,306,843
26 abr 2024	31.68	31.85	31.45	31.69	31.69	606,576
24 abr 2024	32.07	32.15	31.89	32.07	32.07	1,939,903
23 abr 2024	31.89	32.06	31.72	31.88	31.88	1,267,038
22 abr 2024	31.84	32.09	31.67	31.82	31.82	677,663
19 abr 2024	31.68	31.75	31.25	31.34	31.34	1,895,712
18 abr 2024	31.72	31.95	31.72	31.80	31.80	241,420
17 abr 2024	-	-	-	-	-	-
16 abr 2024	32.04	32.08	31.58	31.95	31.95	1,070,683
15 abr 2024	32.18	32.34	32.12	32.18	32.18	1,152,067
12 abr 2024	32.22	32.36	32.14	32.30	32.30	898,429
11 abr 2024	32.06	32.72	31.93	32.58	32.58	1,253,299
10 abr 2024	32.30	32.49	32.23	32.27	32.27	225,005
09 abr 2024	32.36	32.46	32.12	32.33	32.33	434,747
08 abr 2024	32.40	32.66	32.31	32.46	32.46	218,930
05 abr 2024	32.35	32.52	32.16	32.47	32.47	482,312
04 abr 2024	32.66	32.71	32.53	32.62	32.62	170,431
03 abr 2024	32.92	32.99	32.61	32.65	32.65	258,666
02 abr 2024	33.08	33.27	32.74	32.94	32.94	248,469
28 mar 2024	33.22	33.39	33.08	33.17	33.17	854,095
27 mar 2024	32.55	33.04	32.53	33.00	33.00	1,044,249
26 mar 2024	32.21	32.52	32.15	32.44	32.44	162,985
25 mar 2024	32.43	32.49	32.26	32.46	32.46	339,341
22 mar 2024	32.07	32.42	32.06	32.34	32.34	228,108
21 mar 2024	31.80	32.12	31.75	32.10	32.10	404,977
20 mar 2024	32.06	32.11	31.67	31.82	31.82	242,839
19 mar 2024	32.56	32.56	32.07	32.13	32.13	217,996
18 mar 2024	32.50	32.65	32.42	32.47	32.47	164,092
15 mar 2024	32.61	32.63	32.39	32.53	32.53	771,131
14 mar 2024	32.28	32.75	32.27	32.67	32.67	1,156,590
13 mar 2024	32.56	32.74	32.34	32.36	32.36	359,139
12 mar 2024	32.75	32.89	32.46	32.46	32.46	892,200
11 mar 2024	32.78	33.05	32.62	32.81	32.81	256,148
08 mar 2024	32.61	33.08	32.60	32.99	32.99	695,534
07 mar 2024	32.42	32.47	32.06	32.42	32.42	1,704,203
06 mar 2024	32.54	32.67	32.28	32.35	32.35	652,026
05 mar 2024	32.69	32.72	32.51	32.59	32.59	2,922,078
04 mar 2024	32.92	32.97	32.72	32.76	32.76	740,848
01 mar 2024	32.83	33.20	32.82	33.09	33.09	605,618
29 feb 2024	32.62	32.95	32.62	32.62	32.62	961,471
28 feb 2024	32.80	32.80	32.48	32.74	32.74	727,808
28 feb 2024	0.47 Dividendo
27 feb 2024	32.95	33.29	32.81	33.26	32.79	548,364
26 feb 2024	32.90	33.03	32.63	32.94	32.47	410,200
23 feb 2024	33.04	33.35	32.92	32.93	32.46	408,874
22 feb 2024	33.47	33.47	32.86	32.99	32.52	634,428
21 feb 2024	34.08	34.10	32.60	33.42	32.95	1,064,537
20 feb 2024	35.53	35.97	35.51	35.84	35.33	188,917
19 feb 2024	36.03	36.06	35.59	35.64	35.14	595,707
16 feb 2024	36.23	36.24	35.73	36.04	35.54	159,171
15 feb 2024	35.46	36.06	35.46	36.05	35.54	262,544
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...

S&P 5005,572.85+5.66(+0.10%)

Dow Jones39,344.79-31.08(-0.08%)

Nasdaq18,403.74+50.98(+0.28%)

Russell 20002,038.67+11.94(+0.59%)

Petróleo82.28-0.88(-1.06%)

Oro2,366.60-31.10(-1.30%)

Woolworths Group Limited (WOW.XA)

S&P 500
5,572.85
+5.66(+0.10%)

Dow Jones
39,344.79
-31.08(-0.08%)

Nasdaq
18,403.74
+50.98(+0.28%)

Russell 2000
2,038.67
+11.94(+0.59%)

Petróleo
82.28
-0.88(-1.06%)

Oro
2,366.60
-31.10(-1.30%)