Mercados españoles cerrados en 4 hrs 34 min

Whirlpool Corporation (0LWH.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
101,87+2,32 (+2,33%)
A partir del 07:11PM BST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20240,000,000,00101,87101,87-
27 jun 2024100,87100,9799,5699,5699,56552
26 jun 202498,50104,5096,3899,9799,9745.986
25 jun 202490,9791,7787,2987,8987,89708
24 jun 202491,0592,3791,0192,3792,3744
21 jun 202490,3990,8689,8990,2390,23104
20 jun 202489,0889,6688,6289,6189,6186
19 jun 2024------
18 jun 202491,6292,0089,5589,5789,571304
17 jun 202490,9093,1990,9092,6992,69981
14 jun 202491,5291,6591,1191,6591,6517
13 jun 202492,1792,7991,1292,7992,79307
12 jun 202491,3895,0091,1894,2194,21922
11 jun 202488,0089,0486,9088,9988,99306
10 jun 202487,2188,2487,1588,2488,24104
07 jun 202487,9988,8187,4488,1988,1955
06 jun 202489,0289,7488,9989,1889,1835
05 jun 202489,9989,9988,2888,5988,5998
04 jun 202491,1991,5189,7789,8789,87431
03 jun 202494,0094,2392,6793,4593,45361
31 may 202490,6092,5490,0292,3592,351250
30 may 202486,9290,6185,7389,6989,691863
29 may 202486,0086,0084,2084,5584,551065
28 may 202486,9088,1686,7787,4587,4585
24 may 202486,9087,4185,9186,1086,10133
23 may 202488,4788,4786,1686,3386,33810
22 may 202489,2589,4187,8588,5288,521393
21 may 202490,7490,9189,7089,7489,7486
20 may 202491,9092,0090,6490,6590,65609
17 may 202492,3693,1291,2991,3891,38252
16 may 202493,2593,5491,9892,0192,011347
16 may 20241.75 Dividendo
15 may 202497,5897,5895,5095,6193,86480
14 may 202497,3698,4996,5196,5494,77887
13 may 202495,9096,9695,0495,8594,10258
10 may 202495,8795,9895,2395,2893,54217
09 may 202494,9595,9394,3395,3893,63198
08 may 202495,0095,0094,0094,8093,07541
07 may 202495,7596,1594,9895,2293,48181
03 may 202496,5097,3295,7495,8294,06359
02 may 202495,0796,0293,8594,9093,16115
01 may 202494,6095,2794,6095,2493,501005
30 abr 202496,4496,9495,2896,8595,08313
29 abr 202495,6497,1595,0396,6894,91789
26 abr 202495,7096,0092,0194,5092,77360
25 abr 2024100,93101,8592,6294,0792,357284
24 abr 2024104,81106,08104,73105,30103,37284
23 abr 2024106,80107,46106,38107,20105,24538
22 abr 2024103,87105,48103,53105,48103,5570
19 abr 2024103,96105,05103,96104,36102,4564
18 abr 2024103,99105,47103,51104,19102,2817
17 abr 2024105,94106,40105,37106,17104,2319
16 abr 2024105,45106,34104,90106,29104,34291
15 abr 2024109,05109,49106,71106,71104,76129
12 abr 2024109,27109,71108,55108,55106,5688
11 abr 2024112,03112,03110,78110,78108,75270
10 abr 2024113,65113,65110,80111,21109,17250
09 abr 2024116,63117,89116,21116,21114,099
08 abr 2024116,79117,43115,93117,21115,06113
05 abr 2024114,00115,57114,00115,57113,4511
04 abr 2024117,71117,71116,90116,95114,8166
03 abr 2024114,69115,50114,69115,50113,3929
02 abr 2024116,94116,94114,86115,41113,29193
28 mar 2024118,21119,78118,11119,11116,931080
27 mar 2024114,50118,29113,99117,83115,67751
26 mar 2024114,38114,68113,03113,20111,1399
25 mar 2024110,87115,62110,87113,95111,86334
22 mar 2024111,89111,99110,91110,91108,88242
21 mar 2024110,00112,56109,48111,93109,88483
20 mar 2024107,42109,30107,01109,30107,3042
19 mar 2024105,98107,28105,08106,91104,95344
18 mar 2024105,98107,45104,86106,49104,54477
15 mar 2024105,54106,47104,80104,94103,0224
14 mar 2024107,75108,11105,29105,29103,37246
13 mar 2024107,71108,95107,71108,52106,5346
12 mar 2024109,16109,29107,28107,28105,3153
11 mar 2024108,75109,20107,78108,39106,41199
08 mar 2024108,70109,03107,81109,03107,03377
07 mar 2024107,00108,27107,00108,21106,23129
06 mar 2024104,06106,52102,88105,55103,62375
05 mar 2024105,50107,33105,50106,41104,46128
04 mar 2024107,21107,55106,20106,60104,6530
01 mar 2024107,59107,59105,99106,68104,7326
29 feb 2024106,73107,64106,41107,21105,2595
29 feb 20241.75 Dividendo
28 feb 2024107,51108,37107,30108,24104,5486
27 feb 2024108,67109,20108,25108,31104,61146
26 feb 2024109,84110,46107,52107,52103,85290
23 feb 2024111,64111,90111,64111,67107,8590
22 feb 2024110,29112,13110,29111,84108,01186
21 feb 2024109,88109,88109,12109,72105,97130
20 feb 2024107,35109,10107,20109,07105,3484
19 feb 2024------
16 feb 2024108,32109,27107,82108,94105,2249
15 feb 2024109,54110,65109,20109,72105,971140
14 feb 2024107,61109,40107,42109,39105,66770
13 feb 2024108,47109,37106,32106,52102,881189
12 feb 2024110,61112,75109,63112,75108,90471
09 feb 2024110,04110,20108,67109,49105,75236
08 feb 2024109,59110,49109,10110,49106,7122
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...