Italia markets close in 2 hours 12 minutes

West Fraser Timber Co. Ltd. (WFG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
78,23-1,41 (-1,77%)
Alla chiusura: 04:00PM EDT
76,78 -1,45 (-1,85%)
Preborsa: 08:55AM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202480,0880,1078,0878,2378,23120.100
09 mag 202479,6980,0778,4379,6479,64127.400
08 mag 202477,1979,8077,1979,7979,79188.000
07 mag 202478,0678,6077,1377,4077,40137.500
06 mag 202479,1879,1877,3078,2378,23155.700
03 mag 202479,1979,4678,2978,3478,34187.500
02 mag 202477,9878,5677,4478,3678,36109.800
01 mag 202476,7378,6676,1877,0277,02167.900
30 apr 202476,0177,0575,4776,5676,56234.400
29 apr 202479,0079,3676,2276,7776,77257.900
26 apr 202479,3379,5478,4678,6778,67156.400
25 apr 202477,7079,2076,1578,8978,89277.200
24 apr 202482,0582,0577,9478,6578,65269.600
23 apr 202478,4279,5578,1778,6178,61221.000
22 apr 202477,3578,9177,1278,4278,42198.800
19 apr 202478,0879,0376,7677,3777,37218.400
18 apr 202478,1478,9777,4678,2478,24189.800
17 apr 202478,4779,1477,9878,0078,00162.300
16 apr 202477,6078,9176,1577,9377,93211.700
15 apr 202479,0879,9877,5778,5278,52175.200
12 apr 202481,5281,5278,7179,1379,13201.200
11 apr 202481,0681,9579,3881,7081,70175.500
10 apr 202481,5582,6380,6480,7580,75276.000
09 apr 202479,6184,1279,6183,5283,52157.100
08 apr 202481,8581,8580,5781,3481,34144.000
05 apr 202481,9682,6180,3781,4081,40259.500
04 apr 202483,1984,9181,9082,5182,51211.600
03 apr 202484,8185,4182,6582,8082,80390.300
02 apr 202485,3185,8484,4084,8684,86160.900
01 apr 202486,7186,7184,2886,2786,27124.000
28 mar 202486,5187,1685,0886,4386,43156.300
27 mar 202487,6188,0086,3286,7986,79134.400
26 mar 202487,6688,5087,3087,3087,3086.500
25 mar 202487,5089,5787,2487,6887,68159.000
22 mar 202486,1287,4085,0187,2687,26143.500
21 mar 202485,6686,6985,4086,2486,24107.100
20 mar 202481,6586,1981,6585,2885,28130.400
19 mar 202479,1282,0578,9981,8781,87159.300
18 mar 202481,4481,4479,4379,4379,43124.100
15 mar 202480,8381,8280,2781,1481,14141.900
14 mar 202482,1883,1380,4580,7680,76106.100
14 mar 20240.3 Dividendo
13 mar 202481,8683,5781,8683,1682,86110.200
12 mar 202482,8182,9881,3781,4181,1298.500
11 mar 202480,5383,8080,5383,4183,11133.600
08 mar 202480,7482,2380,2981,1480,85101.100
07 mar 202481,6583,0080,2680,3780,0891.100
06 mar 202482,0282,2980,7681,6581,36124.100
05 mar 202483,0084,2980,6380,9880,69127.700
04 mar 202481,5283,8780,8783,6483,34132.900
01 mar 202480,4481,8179,1581,6381,34111.300
29 feb 202480,9381,0279,7680,5080,21140.500
28 feb 202479,3681,5178,3080,4780,18185.100
27 feb 202476,5179,1675,9979,1478,85154.200
26 feb 202476,9276,9274,6776,0275,75189.000
23 feb 202478,1878,1875,7277,0476,76156.500
22 feb 202479,1879,6477,5978,2277,94170.600
21 feb 202478,6381,0378,1278,8678,58177.800
20 feb 202478,6279,1076,9678,6178,33139.200
16 feb 202479,3681,2779,1179,6979,40153.500
15 feb 202477,5081,6676,3880,6180,32216.400
14 feb 202477,9878,9377,1478,7078,42235.500
13 feb 202476,7978,3276,3676,8376,55124.700
12 feb 202478,6880,3678,2578,8478,56334.300
09 feb 202477,3078,2975,9978,2777,99196.500
08 feb 202476,5278,2175,9177,3677,08155.500
07 feb 202477,4377,4376,3276,7876,5080.900
06 feb 202477,4477,6476,7777,1576,87109.100
05 feb 202478,0878,3576,8277,7077,4292.000
02 feb 202479,5179,6078,5278,8778,5981.500
01 feb 202479,7080,9979,5980,7680,4788.600
31 gen 202481,2181,4479,5179,5279,2362.300
30 gen 202480,6782,2980,6781,3781,0861.500
29 gen 202480,4482,2279,9681,7681,4773.500
26 gen 202481,5881,5880,1581,0380,7476.600
25 gen 202480,8081,6680,3781,5281,2373.400
24 gen 202482,1582,7780,0780,1379,8475.500
23 gen 202483,1183,2780,7681,0780,7886.500
22 gen 202483,2683,3182,3082,9882,6867.400
19 gen 202482,2982,9579,8882,8782,57234.300
18 gen 202483,2683,3380,6581,8681,5665.600
17 gen 202483,4983,6381,4882,0781,77133.100
16 gen 202486,4786,7584,7485,1084,7985.400
12 gen 202487,2487,3684,9185,8685,5584.300
11 gen 202486,4686,6384,9886,2385,9287.400
10 gen 202485,8886,3484,8885,4785,16104.600
09 gen 202485,7687,6385,7686,3486,03121.300
08 gen 202484,8887,1884,7387,0086,6980.800
05 gen 202483,5985,5282,8385,3585,0480.000
04 gen 202483,3683,8082,6683,4983,1990.700
03 gen 202483,3884,2482,5683,5483,24100.500
02 gen 202484,8686,3984,0184,5484,2496.100
29 dic 202385,2986,4885,2985,5885,2777.700
28 dic 202385,6086,4285,4885,9685,6563.100
28 dic 20230.3 Dividendo
27 dic 202387,4787,9986,0186,2485,6393.600
26 dic 202385,8087,5385,8086,7686,15101.000
22 dic 202384,9385,9184,1685,6385,0288.900
21 dic 202384,3785,8084,3084,9584,35132.800
20 dic 202385,2286,3783,7083,8083,21151.100
*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...