Italia markets close in 5 hours 57 minutes

Weyerhaeuser Company (0LWG.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,61+0,01 (+0,03%)
In data: 07:11PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20240,000,000,0035,6135,61-
26 mar 202435,5435,8335,5235,6035,602.534
25 mar 202435,8435,9735,5235,5235,5211.146
22 mar 202435,6935,7535,4835,6135,612.582
21 mar 202435,4535,8135,2635,2635,261.521
20 mar 202434,6235,2434,3335,1935,19565
19 mar 202434,1734,4933,9734,4634,46537
18 mar 202434,5134,5133,9234,1334,132.523
15 mar 202433,8634,4433,8634,3834,38792
14 mar 202434,2934,4834,0034,2534,251.821
13 mar 202434,4934,7634,3834,4734,471.457
12 mar 202434,8634,9234,3934,3934,39496
11 mar 202434,8635,0634,6235,0535,058.157
08 mar 202434,8634,9934,6834,7434,74996
07 mar 202434,5034,5634,2034,3334,33865
07 mar 20240.2 Dividendo
06 mar 202434,7734,8534,5234,5634,361.515
05 mar 202435,0135,3734,4734,4734,28832
04 mar 202434,8535,2134,8035,2135,011.822
01 mar 202434,2334,7734,1234,7134,5113.529
29 feb 202434,6434,7034,1934,4534,2578.756
28 feb 202432,8234,1032,8134,0233,821.994
27 feb 202432,9332,9932,6832,7232,531.087
26 feb 202433,3133,3432,7432,8232,632.692
23 feb 202433,5633,6933,5633,6033,40338
22 feb 202433,3233,4933,2233,4933,30747
21 feb 202433,0633,2533,0033,0832,89679
20 feb 202432,9233,1232,5832,9832,791.739
19 feb 2024------
16 feb 202433,4233,4232,8933,2533,06740
15 feb 202433,1233,5333,1033,4333,24923
14 feb 202432,9833,0732,6232,9732,783.297
13 feb 202432,7933,0532,5832,8332,642.259
12 feb 202433,4733,6233,2033,6033,411.198
09 feb 202433,1733,2232,9833,1232,931.544
08 feb 202432,8033,1532,6833,1332,944.966
07 feb 202433,0533,0632,5232,7932,601.902
06 feb 202432,4932,9832,2932,7632,576.106
05 feb 202432,3332,4531,9132,4532,262.688
02 feb 202432,9733,0632,6032,9732,772.126
01 feb 202433,0333,1932,8933,0632,87420
31 gen 202433,1233,2832,9732,9732,78985
30 gen 202432,6033,2132,6033,1332,94547
29 gen 202433,0533,2132,8932,9832,79264
26 gen 202432,2533,2031,8533,0132,821.158
25 gen 202433,7233,8033,3333,3433,15515
24 gen 202433,7233,7233,1333,1832,99477
23 gen 202433,5633,6333,1033,1832,991.639
22 gen 202433,1233,4632,9533,4133,226.511
19 gen 202432,6632,8432,3432,8432,65375
18 gen 202432,5132,5532,2432,4532,26108
17 gen 202432,4832,9132,2632,3732,18105
16 gen 202433,4833,5533,0333,0532,86482.821
15 gen 2024------
12 gen 202434,2534,3733,5933,7233,521.136
11 gen 202433,6833,7933,5233,7933,59382
10 gen 202433,7033,9533,7033,9533,75996
09 gen 202433,6033,8233,5233,7733,573.708
08 gen 202433,6834,0833,6833,9733,78279
05 gen 202433,2333,6033,2133,3533,16986
04 gen 202433,9633,9633,6033,6033,401.049
03 gen 202434,1434,3933,9934,2934,091.976
02 gen 202434,5635,0034,4834,8934,691.427
29 dic 202335,2135,2134,7734,8834,68575
28 dic 202334,9435,1434,7334,9734,771.032
27 dic 202334,7834,8934,7834,8034,60320
22 dic 202334,3034,6134,2134,3434,14367
21 dic 202334,4934,4933,9234,0733,87351
20 dic 202334,4234,8134,3534,7534,55762
19 dic 202334,1934,4733,8734,4034,201.210
18 dic 202333,4633,6433,3833,5433,35383
15 dic 202333,9033,9833,1433,1732,981.094
14 dic 202332,6933,6832,6933,6833,496.995
13 dic 202330,7230,9730,6830,9230,74331
12 dic 202330,9330,9930,5530,6130,43995
11 dic 202330,6931,1730,6331,1030,92449
08 dic 202330,7530,8930,5730,7430,562.170
07 dic 202331,1331,2430,9130,9730,79488
06 dic 202331,5431,6531,3031,4331,256.773
05 dic 202331,3131,4731,1631,2231,041.067
04 dic 202331,5231,7431,2531,4031,22578
01 dic 202331,4331,9431,3331,6731,499.302
30 nov 202331,5731,6731,1631,3331,14422
30 nov 20230.19 Dividendo
29 nov 202331,8331,8931,6031,6531,28365
28 nov 202331,2431,6331,0831,5631,19593
27 nov 202331,7631,7831,3331,7731,40464
24 nov 202331,9732,0031,7931,9031,53892
23 nov 2023------
22 nov 202332,1332,1331,8431,9331,551.196
21 nov 202331,9432,1131,6831,8431,471.101
20 nov 202331,7132,2631,5832,2331,851.341
17 nov 202331,9232,0931,8231,8331,46500
16 nov 202331,7231,8731,4831,7331,36525
15 nov 202331,7131,9331,5931,7531,382.142
14 nov 202330,9331,6430,6231,4831,111.054
13 nov 202329,9830,0229,7429,7429,391.596
10 nov 202329,9330,0029,6629,9929,64429
09 nov 202330,2630,2630,2630,2629,9025
08 nov 2023------
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...