Mercado abrirá em 9 h 46 min

Wesfarmers Limited (WES.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
64,83-0,67 (-1,02%)
A partir de 12:54PM AEST. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202465,2065,2064,5764,8364,83380.243
24 de abr. de 202465,4065,9865,3065,5065,501.271.248
23 de abr. de 202465,8966,1164,8665,2665,261.333.871
22 de abr. de 202465,9066,2465,3565,6365,631.044.110
19 de abr. de 202465,0665,2963,8165,2565,252.757.460
18 de abr. de 202465,3365,9865,3165,7465,741.347.424
17 de abr. de 202465,0165,8564,8565,5765,571.030.254
16 de abr. de 202465,9266,1264,7365,1465,141.899.752
15 de abr. de 202466,0066,6565,9166,6566,651.541.485
12 de abr. de 202466,6667,0766,5166,7066,701.045.662
11 de abr. de 202467,1067,3866,8867,1767,171.272.368
10 de abr. de 202467,6268,0867,4067,9067,901.144.577
09 de abr. de 202466,8967,4266,6567,2267,22774.292
08 de abr. de 202466,5967,2566,3866,9566,95851.816
05 de abr. de 202466,1266,6265,7366,6266,62816.490
04 de abr. de 202466,8566,9866,3766,6366,63764.716
03 de abr. de 202467,4067,9966,1666,5066,501.482.619
02 de abr. de 202467,7568,5567,3567,7067,701.484.831
28 de mar. de 202468,0068,4067,6668,4068,401.675.510
27 de mar. de 202467,2567,5867,0067,5867,58879.406
26 de mar. de 202467,1767,3466,8567,1367,13802.302
25 de mar. de 202467,4668,0467,2967,4267,42700.771
22 de mar. de 202467,0067,2466,5967,2467,242.421.657
21 de mar. de 202466,3767,2566,0167,0467,042.120.723
20 de mar. de 202466,3366,5265,9566,1666,161.381.119
19 de mar. de 202466,2266,6065,6466,0666,061.080.785
18 de mar. de 202466,6367,0266,3066,5166,511.143.255
15 de mar. de 202466,6467,1265,6067,1267,123.778.319
14 de mar. de 202467,6768,4167,0867,3267,321.841.345
13 de mar. de 202466,8367,5066,6867,5067,501.248.140
12 de mar. de 202465,9966,4865,8666,4866,481.601.589
11 de mar. de 202466,3166,7565,7566,0766,07997.226
08 de mar. de 202466,5167,3066,1067,0567,051.601.394
07 de mar. de 202466,0066,5165,6666,5166,511.615.837
06 de mar. de 202465,0065,5464,5965,5465,541.538.023
05 de mar. de 202466,0366,1665,0865,0865,082.228.109
04 de mar. de 202466,5066,7665,6566,2766,271.404.320
01 de mar. de 202466,4867,1366,1066,3966,391.362.807
29 de fev. de 202465,7566,7065,6666,6466,643.775.578
28 de fev. de 202466,7566,8165,5865,9465,941.865.822
27 de fev. de 202466,1467,3965,8866,5966,592.631.294
26 de fev. de 202465,3566,1565,0066,1566,152.087.344
23 de fev. de 202464,2564,9864,0864,9864,981.792.983
22 de fev. de 202463,6864,1863,2163,6563,651.649.179
21 de fev. de 202463,5963,9563,1863,8263,822.172.256
20 de fev. de 202463,0763,3162,6363,0163,011.981.112
20 de fev. de 20240.91 Dividendo
19 de fev. de 202462,6963,9962,1063,9963,081.835.581
16 de fev. de 202462,3863,0061,9562,9562,054.507.369
15 de fev. de 202460,0062,1159,9661,9161,033.149.092
14 de fev. de 202458,1959,1057,6458,9458,101.934.457
13 de fev. de 202458,6058,6058,0658,2857,45924.843
12 de fev. de 202458,1358,7558,0058,1857,35744.538
09 de fev. de 202457,7358,3357,6458,1157,281.297.852
08 de fev. de 202457,6958,0857,5657,8056,98801.823
07 de fev. de 202457,6957,8156,9057,5556,731.822.920
06 de fev. de 202457,9958,2357,5558,0757,241.361.832
05 de fev. de 202458,3458,4557,7758,2257,391.649.914
02 de fev. de 202458,5059,1158,3558,8658,021.700.540
01 de fev. de 202457,9258,0657,6358,0257,191.182.032
31 de jan. de 202458,1158,2457,3658,1757,342.669.475
30 de jan. de 202458,2758,3257,7257,9157,091.860.202
29 de jan. de 202458,0058,1357,4757,8957,071.430.680
25 de jan. de 202458,0358,7057,4558,4557,622.040.139
24 de jan. de 202457,8757,9557,3157,5056,681.299.810
23 de jan. de 202458,3158,3957,9557,9557,131.324.253
22 de jan. de 202457,4158,2857,3258,1057,271.310.907
19 de jan. de 202457,7857,9056,8657,1656,352.478.035
18 de jan. de 202456,9557,1156,7057,1156,301.808.529
17 de jan. de 202457,2857,3656,9457,0556,241.241.329
16 de jan. de 202457,3657,4856,7056,9856,171.181.198
15 de jan. de 202457,5657,7957,4357,5456,72198.598
12 de jan. de 202457,2757,7557,0757,4656,641.246.044
11 de jan. de 202457,4457,7557,2657,3056,491.354.968
10 de jan. de 202457,1057,3356,8557,0056,19960.166
09 de jan. de 202456,9457,2756,8756,8756,061.180.805
08 de jan. de 202456,6356,8556,3156,4155,61658.545
05 de jan. de 202456,7856,9656,4656,7455,93943.754
04 de jan. de 202456,9056,9056,4856,7855,97883.741
03 de jan. de 202456,9957,2056,8456,9556,14801.628
02 de jan. de 202457,0057,7056,8857,5156,69902.126
29 de dez. de 202356,8957,0456,6057,0456,23944.328
28 de dez. de 202356,8057,1956,5457,1256,311.017.529
27 de dez. de 202356,5556,7456,1656,4055,60795.756
22 de dez. de 202355,7055,9255,5355,8055,011.577.524
21 de dez. de 202355,9056,3455,6755,9455,141.984.431
20 de dez. de 202355,8956,4655,7456,1155,311.953.832
19 de dez. de 202355,0755,6154,8555,5354,741.393.194
18 de dez. de 202354,6555,4854,6054,8354,051.365.498
15 de dez. de 202354,0455,0954,0155,0954,315.218.010
14 de dez. de 202354,6654,8553,7554,5753,792.216.359
13 de dez. de 202354,0754,8254,0554,3853,611.112.564
12 de dez. de 202354,4054,5754,1154,3353,561.219.729
11 de dez. de 202353,8154,4253,8154,3053,531.056.632
08 de dez. de 202352,7253,7052,6053,7052,94863.490
07 de dez. de 202353,1953,6453,1253,2852,521.063.358
06 de dez. de 202352,3853,5752,2853,3052,542.449.471
05 de dez. de 202352,4952,6252,0652,4251,67937.023
04 de dez. de 202352,2152,8652,2152,7451,991.418.724
01 de dez. de 202352,1652,4052,0352,2151,471.062.822
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...