La bourse est fermée

Woodside Energy Group Ltd (WDS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
18,57-0,14 (-0,77 %)
À partir de 12:29PM EDT. Marché ouvert.
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 202418,7918,8118,5618,5718,57635 039
10 mai 202418,8818,8918,6518,7118,711 307 200
09 mai 202418,4018,6218,4018,5818,581 013 300
08 mai 202418,1718,3818,1018,3518,35780 600
07 mai 202418,2318,3418,2118,2418,24784 800
06 mai 202418,0618,2718,0618,1518,151 057 400
03 mai 202417,9218,0817,8317,9817,98710 800
02 mai 202417,5717,7917,5217,7117,71992 600
01 mai 202417,6517,7217,3717,4717,47872 800
30 avr. 202418,3518,3517,8017,8117,811 091 000
29 avr. 202418,4318,4918,3518,4718,47908 900
26 avr. 202418,3718,4218,2618,3518,35773 900
25 avr. 202418,2018,4518,1218,4218,421 163 000
24 avr. 202418,4218,4818,2318,2418,241 092 100
23 avr. 202418,4118,5718,2818,4618,46957 600
22 avr. 202418,4818,5018,1918,4218,421 860 600
19 avr. 202418,7418,9818,7018,7618,761 024 200
18 avr. 202418,8618,9018,6518,7618,76804 700
17 avr. 202419,0019,1618,7918,8618,86789 900
16 avr. 202419,0819,0918,8419,0019,001 339 500
15 avr. 202419,4519,5719,2319,2519,25760 600
12 avr. 202419,7619,8819,3519,3519,35556 000
11 avr. 202420,0020,1019,6619,8419,841 254 500
10 avr. 202419,6219,6519,3219,4819,48809 700
09 avr. 202419,9120,0519,7419,8819,88712 000
08 avr. 202420,1320,2219,9520,1420,141 329 200
05 avr. 202420,1720,3020,0120,2420,24446 400
04 avr. 202419,9820,2119,9820,0720,07937 300
03 avr. 202419,9220,0819,8919,9219,921 094 600
02 avr. 202419,8219,9219,7319,8919,89839 500
01 avr. 202419,9720,0519,7919,9919,991 165 900
28 mars 202420,0220,1019,9319,9719,97998 700
27 mars 202419,7120,0019,6819,9919,99627 400
26 mars 202419,8319,8719,6719,6919,69676 100
25 mars 202419,5219,7219,5219,7019,70728 800
22 mars 202419,5719,5719,3419,3519,35464 000
21 mars 202419,8719,9119,7719,7819,78667 700
20 mars 202419,7219,9519,5919,9119,91771 800
19 mars 202419,6119,8019,6119,7919,79818 000
18 mars 202419,2719,3919,2219,3719,37834 200
15 mars 202419,3519,6319,3419,4819,48873 200
14 mars 202419,2819,3019,1119,1919,19577 800
13 mars 202419,1419,3219,1319,2819,28709 900
12 mars 202419,2219,2619,0619,1519,15834 200
11 mars 202419,2919,4619,2219,4519,451 203 600
08 mars 202419,8619,9419,5819,7219,721 501 100
07 mars 202419,5519,6819,3819,4619,461 500 600
07 mars 20240.6 Dividende
06 mars 202419,9820,1519,9720,0619,46815 900
05 mars 202419,6819,8219,6019,6519,061 057 100
04 mars 202419,7719,9719,7319,7519,161 200 100
01 mars 202420,0320,2419,9820,1719,571 095 800
29 févr. 202419,7119,8619,6519,7219,131 330 500
28 févr. 202419,7119,7119,3019,3518,77935 100
27 févr. 202419,8419,9919,8119,9919,39853 500
26 févr. 202419,6619,8719,5719,7319,141 030 600
23 févr. 202419,8519,9119,7019,7619,17757 900
22 févr. 202419,9820,1619,9220,0419,441 053 900
21 févr. 202419,6920,0219,6619,9819,38984 900
20 févr. 202419,8419,8419,5619,6019,011 009 400
16 févr. 202419,9620,1219,9120,0219,421 361 800
15 févr. 202419,8220,2119,7820,2119,611 366 900
14 févr. 202420,2520,3119,9020,0719,471 434 000
13 févr. 202420,2420,2419,7619,8519,26910 500
12 févr. 202420,3520,5720,2920,5319,92776 600
09 févr. 202420,7120,8020,4520,5619,95707 800
08 févr. 202420,8921,2320,8921,1820,55659 800
07 févr. 202421,2421,2920,9821,1920,56732 700
06 févr. 202421,0421,3820,9921,2320,60958 900
05 févr. 202420,6620,7520,4220,7220,101 155 300
02 févr. 202421,0021,0220,7120,7920,171 174 900
01 févr. 202421,0321,1120,7120,9220,291 164 600
31 janv. 202421,2421,3520,8220,8820,26978 500
30 janv. 202420,8621,3420,8121,2820,641 729 500
29 janv. 202420,8420,9520,6420,9220,291 112 900
26 janv. 202420,7020,7320,4520,6720,05659 800
25 janv. 202420,5720,7020,4220,6620,04583 600
24 janv. 202420,7020,7520,3620,3819,77962 000
23 janv. 202420,3420,5120,2920,5119,90648 900
22 janv. 202420,3620,5720,3020,4319,82995 000
19 janv. 202420,1620,3120,1420,3119,70905 600
18 janv. 202420,1520,2519,9820,2219,62821 700
17 janv. 202420,0820,2019,9120,1919,59721 700
16 janv. 202420,6820,7620,3420,3619,75864 700
12 janv. 202421,1621,2820,9120,9420,31578 800
11 janv. 202420,8620,8920,6820,7920,171 035 400
10 janv. 202420,8720,8720,5320,6420,02591 500
09 janv. 202421,0121,0220,7320,7920,17647 400
08 janv. 202420,7821,1420,6421,0520,421 159 500
05 janv. 202421,0921,3221,0121,1620,53623 800
04 janv. 202421,2221,3021,0321,0920,46848 200
03 janv. 202421,1121,5221,0021,4720,83740 900
02 janv. 202421,2621,4021,1321,2120,581 386 400
29 déc. 202321,1521,2321,0421,0920,46349 900
28 déc. 202321,2021,3921,1221,1220,49893 400
27 déc. 202321,3521,4221,2121,2920,65442 300
26 déc. 202321,2321,6321,2121,4820,84662 000
22 déc. 202321,2421,2821,0721,1020,47445 500
21 déc. 202320,8421,0720,8121,0720,44957 700
20 déc. 202321,0021,1320,7220,7220,10867 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...