Mercados españoles cerrados

Whitbread plc (WHF4.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
34,98-1,21 (-3,34%)
Al cierre: 07:21PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202435,0335,0334,9834,9834,98100
02 may 202436,1936,1936,1936,1936,19-
30 abr 202435,6535,6535,6435,6435,64-
29 abr 202435,5135,5135,5135,5135,51-
26 abr 202435,2535,2535,2535,2535,25-
25 abr 202436,1836,1836,1836,1836,18-
24 abr 202436,3536,3536,3536,3536,35-
23 abr 202435,9035,9035,9035,9035,90-
22 abr 202435,4735,4735,4735,4735,47-
19 abr 202435,5635,5635,5635,5635,56-
18 abr 202435,8735,8735,8735,8735,87-
17 abr 202436,2236,2236,2236,2236,22-
16 abr 202437,1437,1437,1437,1437,14-
15 abr 202437,0837,0837,0837,0837,08-
12 abr 202437,2837,2837,2837,2837,28-
11 abr 202437,9037,9037,9037,9037,90-
10 abr 202437,4838,6337,4838,6338,632
09 abr 202437,8437,8437,8437,8437,84-
08 abr 202437,2237,2237,2237,2237,22-
05 abr 202437,1737,1737,1737,1737,17-
04 abr 202438,1838,1838,1838,1838,18-
03 abr 202438,4838,4838,4838,4838,48-
02 abr 202438,6938,6938,6938,6938,69-
28 mar 202438,2638,2638,2638,2638,26-
27 mar 202438,2238,2238,2238,2238,22-
26 mar 202438,2738,2738,2738,2738,27-
25 mar 202438,3138,3138,3138,3138,31-
22 mar 202438,0538,0538,0538,0538,05-
21 mar 202437,2937,2937,2937,2937,29-
20 mar 202437,3237,3237,1437,1437,14-
19 mar 202437,5737,5737,5737,5737,57-
18 mar 202437,5037,5037,5037,5037,50-
15 mar 202437,6037,6037,6037,6037,60-
14 mar 202438,4938,4938,4938,4938,49-
13 mar 202438,6038,6038,6038,6038,60-
12 mar 202438,3038,3038,3038,3038,30-
11 mar 202437,8437,8437,8437,8437,84-
08 mar 202437,6637,6637,6637,6637,66-
07 mar 202437,3937,3937,3937,3937,39-
06 mar 202437,1637,1637,1637,1637,16-
05 mar 202436,7836,7836,7836,7836,78-
04 mar 202437,7537,7537,7537,7537,75-
01 mar 202438,5338,5338,5338,5338,53-
29 feb 202440,4040,4040,4040,4040,40-
28 feb 202440,4440,4440,4440,4440,44-
27 feb 202440,7540,7540,7540,7540,75-
26 feb 202440,6240,6240,6240,6240,62-
23 feb 202441,1141,1141,1141,1141,11-
22 feb 202441,1441,1441,1441,1441,14-
21 feb 202441,3941,3941,3941,3941,39-
20 feb 202441,0041,0041,0041,0041,00-
19 feb 202440,6940,6940,6940,6940,69-
16 feb 202440,6640,6640,6640,6640,66-
15 feb 202440,2840,2840,2840,2840,28-
14 feb 202440,6240,6240,6240,6240,62-
13 feb 202441,0341,0341,0341,0341,03-
12 feb 202440,6941,0140,6941,0141,01250
09 feb 202440,5540,5540,5540,5540,55-
08 feb 202441,3941,3941,3941,3941,39-
07 feb 202441,4341,4341,4341,4341,43-
06 feb 202441,0341,0341,0341,0341,03-
05 feb 202441,0741,0741,0741,0741,07-
02 feb 202441,4441,4441,4441,4441,44-
01 feb 202442,1142,1142,1142,1142,11-
31 ene 202442,5542,5542,5542,5542,55-
30 ene 202442,4242,5042,4242,5042,5015
29 ene 202442,4442,4442,4442,4442,44-
26 ene 202442,1542,1542,1542,1542,15-
25 ene 202441,9741,9741,9741,9741,97-
24 ene 202441,4341,4341,4341,4341,43-
23 ene 202441,4741,4741,4741,4741,47-
22 ene 202441,3041,3041,3041,3041,30-
19 ene 202442,3542,3542,3542,3542,35-
18 ene 202441,9341,9341,9341,9341,93-
17 ene 202442,6142,6142,6142,6142,61-
16 ene 202442,3542,3542,3542,3542,35-
15 ene 202442,8742,8742,8742,8742,87-
12 ene 202442,7242,8742,7242,8742,87-
11 ene 202441,2041,2041,2041,2041,20-
10 ene 202441,1441,1441,1441,1441,14-
09 ene 202441,6741,6741,6741,6741,67-
08 ene 202441,2841,2841,2841,2841,28-
05 ene 202441,1441,1441,1441,1441,14-
04 ene 202441,3741,3741,3741,3741,37-
03 ene 202441,6441,6441,6441,6441,64-
02 ene 202442,3642,3642,3642,3642,36-
29 dic 202341,6941,6941,6941,6941,69-
28 dic 202341,8641,8641,8641,8641,86-
27 dic 202341,8241,8241,8241,8241,82-
22 dic 202341,8641,8641,8641,8641,86-
21 dic 202341,9441,9441,9441,9441,94-
20 dic 202341,7241,7241,7241,7241,72-
19 dic 202340,8940,8940,8940,8940,89-
18 dic 202340,3940,3940,3940,3940,39-
15 dic 202340,5340,5340,5340,5340,53-
14 dic 202338,8638,8638,8638,8638,86-
13 dic 202339,1839,1839,1839,1839,18-
12 dic 202339,0839,0839,0839,0839,08-
11 dic 202338,8738,8738,8738,8738,87-
08 dic 202338,3438,3438,3438,3438,34-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...