Mercados españoles abiertos en 3 hrs 50 min

Workday, Inc. (0M18.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
226,19+0,15 (+0,07%)
Al cierre: 07:14PM BST
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 2024226,88228,68225,57226,69226,692110
02 jul 2024223,05226,32223,05226,04226,04947
01 jul 2024223,00225,23219,83224,91224,91605
28 jun 2024223,37225,36221,92223,94223,941371
27 jun 2024217,76222,98217,10222,73222,73862
26 jun 2024216,43219,01216,03216,40216,401185
25 jun 2024218,89219,89217,17217,84217,84512
24 jun 2024219,44219,98217,44217,61217,61987
21 jun 2024216,40219,49216,32219,43219,43612
20 jun 2024210,00216,09209,29216,03216,0329.786
19 jun 2024------
18 jun 2024212,30212,54208,90209,23209,231273
17 jun 2024209,59213,15207,37213,15213,151369
14 jun 2024208,07210,69207,51208,88208,88796
13 jun 2024211,68211,68207,27207,78207,781273
12 jun 2024215,26215,26211,16212,66212,664632
11 jun 2024214,81214,81212,79214,02214,021143
10 jun 2024213,47214,66209,68213,27213,273937
07 jun 2024215,40216,91213,17216,10216,101259
06 jun 2024212,78216,70212,19215,60215,601831
05 jun 2024211,89215,45211,89212,43212,431137
04 jun 2024211,65213,00209,24209,79209,791156
03 jun 2024211,00211,10207,50210,29210,291021
31 may 2024210,23213,00208,06209,66209,66976
30 may 2024208,00208,88204,88208,75208,751062
29 may 2024215,43216,08212,96213,25213,25951
28 may 2024221,41221,59211,57214,39214,394836
24 may 2024232,40236,70220,83221,34221,3411.765
23 may 2024260,64263,56260,15260,86260,861548
22 may 2024260,00262,94259,43260,09260,092176
21 may 2024258,73259,84257,51257,83257,831469
20 may 2024256,87259,27256,68258,73258,73269
17 may 2024256,94258,26256,45257,77257,77225
16 may 2024249,00254,65249,00253,84253,84238
15 may 2024249,02250,35247,00249,30249,30191
14 may 2024247,25248,53246,16246,78246,78268
13 may 2024246,66248,54246,21247,25247,25184
10 may 2024246,80249,26246,32246,91246,91343
09 may 2024250,76250,76247,05247,51247,51235
08 may 2024249,44250,97248,42249,24249,24792
07 may 2024249,30251,17248,07250,20250,201001
03 may 2024249,58257,43249,58254,08254,0846.601
02 may 2024249,62254,82249,06252,71252,713467
01 may 2024245,38246,62241,23245,99245,99277
30 abr 2024248,76248,76244,93246,00246,00167
29 abr 2024251,78252,49249,40250,01250,01144
26 abr 2024253,09255,45252,08252,08252,08133
25 abr 2024253,57256,75250,85256,67256,67506
24 abr 2024257,75259,44254,47256,31256,311140
23 abr 2024256,61258,19255,13257,68257,683585
22 abr 2024254,43255,00251,01253,00253,00278
19 abr 2024254,62256,08251,00252,79252,79801
18 abr 2024259,65259,65254,33255,46255,46472
17 abr 2024258,59260,10257,77258,67258,67393
16 abr 2024259,70260,16256,76258,83258,83554
15 abr 2024264,83265,91258,45258,91258,911733
12 abr 2024265,93267,25264,61265,15265,15888
11 abr 2024268,30269,02265,10268,50268,50417
10 abr 2024269,05269,66265,27266,81266,81696
09 abr 2024269,05271,95267,34271,51271,5119.434
08 abr 2024267,16269,82266,48267,73267,73539
05 abr 2024269,98269,98265,49267,65267,65791
04 abr 2024272,50275,55271,12274,48274,48749
03 abr 2024270,30272,49270,00271,65271,65196
02 abr 2024268,01270,78266,90270,46270,463409
28 mar 2024273,97275,87272,28273,80273,801097
27 mar 2024278,74279,75270,50272,53272,53853
26 mar 2024277,19278,33275,67277,99277,99354
25 mar 2024276,49277,47274,36277,22277,221406
22 mar 2024275,01279,00274,22277,53277,53716
21 mar 2024278,48280,21275,61276,30276,302745
20 mar 2024273,24275,00271,00274,47274,47727
19 mar 2024272,13274,15269,26272,47272,47816
18 mar 2024270,65273,02269,14272,64272,64908
15 mar 2024269,30270,71266,81267,71267,711341
14 mar 2024271,29271,70267,74270,35270,351837
13 mar 2024271,32272,90269,02271,17271,17365
12 mar 2024269,04272,20267,49269,34269,34385
11 mar 2024263,94269,72263,59267,57267,57990
08 mar 2024264,14269,18264,09266,35266,35308
07 mar 2024268,09269,22265,04266,54266,54562
06 mar 2024268,30270,51263,65264,73264,73484
05 mar 2024267,50270,30262,59267,03267,031161
04 mar 2024278,74280,66273,80274,26274,266332
01 mar 2024294,66296,28289,64291,98291,98435
29 feb 2024297,25297,95290,72293,42293,42425
28 feb 2024293,53295,54289,80293,86293,861142
27 feb 2024283,50304,00283,50295,88295,888756
26 feb 2024308,16311,26307,40309,68309,682200
23 feb 2024309,02309,78304,66308,13308,131053
22 feb 2024306,86308,18303,68306,67306,674419
21 feb 2024297,33299,55295,29297,42297,42243
20 feb 2024302,66304,27297,15298,51298,511271
19 feb 2024------
16 feb 2024305,82306,38302,00306,18306,18494
15 feb 2024304,28305,52301,50304,78304,78338
14 feb 2024299,68303,81298,16300,53300,531482
13 feb 2024292,21301,42290,30297,06297,06668
12 feb 2024301,44304,11300,31301,40301,40618
09 feb 2024300,00308,56299,30307,64307,641849
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...