XNYS
Datos históricos de Woodside Energy Group Ltd
Woodside Energy Group Ltd · WDS
$22.71
▲ +0.14 (+0.62%)
Última operación · 10/10/2026, 17:19:57 UTC
- Variación en el periodo
- +58.05%
- Máximo
- US$25.19
- 19 de marzo de 2026
- Mínimo
- US$14.27
- 14 de octubre de 2025
- Volumen medio diario
- 0.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.46 | 22.72 | 22.46 | 22.57 | −0.09% | 424,995.41 |
| 8 oct 2026 | 22.58 | 22.80 | 22.48 | 22.59 | +3.77% | 622,679.71 |
| 7 oct 2026 | 21.89 | 22.18 | 21.68 | 21.77 | +0.09% | 515,504.465 |
| 6 oct 2026 | 21.72 | 21.82 | 21.56 | 21.75 | −0.09% | 375,311.534 |
| 5 oct 2026 | 21.69 | 21.93 | 21.63 | 21.77 | −0.09% | 501,020.966 |
| 2 oct 2026 | 21.59 | 21.80 | 21.44 | 21.79 | −0.05% | 665,129.561 |
| 1 oct 2026 | 21.60 | 21.89 | 21.52 | 21.80 | −1.67% | 790,808.206 |
| 30 sep 2026 | 22.23 | 22.39 | 22.15 | 22.17 | +2.17% | 525,999.053 |
| 29 sep 2026 | 21.63 | 21.80 | 21.55 | 21.70 | −1.77% | 533,467.327 |
| 28 sep 2026 | 22.35 | 22.41 | 22.07 | 22.09 | +0.23% | 595,627.247 |
| 25 sep 2026 | 22.08 | 22.26 | 22.01 | 22.04 | −1.17% | 641,654.736 |
| 24 sep 2026 | 22.41 | 22.52 | 22.21 | 22.30 | +0.54% | 730,911.305 |
| 23 sep 2026 | 22.30 | 22.34 | 22.09 | 22.18 | −0.49% | 650,675.554 |
| 22 sep 2026 | 22.33 | 22.55 | 22.21 | 22.29 | −1.85% | 424,976.177 |
| 21 sep 2026 | 23.07 | 23.07 | 22.68 | 22.71 | −1.99% | 608,737.222 |
| 18 sep 2026 | 23.26 | 23.48 | 23.06 | 23.17 | −1.86% | 745,513.669 |
| 17 sep 2026 | 23.31 | 23.66 | 23.27 | 23.61 | +2.34% | 447,004.215 |
| 16 sep 2026 | 23.78 | 23.78 | 23.05 | 23.07 | −3.79% | 693,783.917 |
| 15 sep 2026 | 23.20 | 24.05 | 23.18 | 23.98 | +1.01% | 1.14 M |
| 14 sep 2026 | 23.74 | 23.87 | 23.59 | 23.74 | +0.21% | 828,444.911 |
| 11 sep 2026 | 23.44 | 23.74 | 23.33 | 23.69 | −0.84% | 701,141.954 |
| 10 sep 2026 | 24.00 | 24.00 | 23.48 | 23.89 | −1.24% | 642,281.827 |
| 9 sep 2026 | 24.17 | 24.28 | 24.10 | 24.19 | +3.02% | 697,344.085 |
| 8 sep 2026 | 23.36 | 23.72 | 23.31 | 23.48 | +3.12% | 544,284.91 |
| 4 sep 2026 | 22.76 | 22.87 | 22.61 | 22.77 | −4.01% | 396,450.115 |
| 3 sep 2026 | 23.74 | 23.85 | 23.62 | 23.72 | −0.46% | 357,820.682 |
| 2 sep 2026 | 23.61 | 23.91 | 23.54 | 23.83 | −0.29% | 791,956.656 |
| 1 sep 2026 | 23.55 | 23.94 | 23.54 | 23.90 | +2.66% | 699,943.643 |
| 31 ago 2026 | 23.33 | 23.38 | 23.02 | 23.28 | +0.95% | 651,473.875 |
| 28 ago 2026 | 23.36 | 23.36 | 23.03 | 23.06 | −0.99% | 336,020.272 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.