Mercados españoles cerrados

Wyndham Hotels & Resorts, Inc. (0YTR.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,59-0,30 (-0,41%)
Al cierre: 03:37PM BST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202473,6973,6972,5972,5972,592
09 may 202471,7172,9171,7172,8972,895
08 may 202474,2574,2573,2473,3073,30205
07 may 202475,1275,1274,9274,9274,923
03 may 202473,1773,1773,1773,1773,172
02 may 202473,2774,0173,2774,0174,011802
01 may 202473,1573,1573,1073,1073,10-
30 abr 202473,5574,5473,5574,0774,076
29 abr 202473,8074,4673,8074,4674,468
26 abr 202475,3675,3674,5575,2275,223
25 abr 202473,8476,2772,1075,7075,70264
24 abr 202471,4572,3971,4572,0972,0935
23 abr 202470,1870,9770,1870,9770,974
22 abr 202469,8769,9669,3369,6969,696
19 abr 202469,1869,5469,1869,5469,543
18 abr 202469,4670,2769,4669,5569,556
17 abr 202471,1971,2369,7869,7869,7822
16 abr 202471,2771,9870,8871,2071,2022
15 abr 202472,7472,7472,1472,1472,1428
12 abr 202472,5772,9272,2272,2272,223
11 abr 202473,5473,5473,0173,5073,5010
10 abr 202473,7974,0772,9672,9772,97314
09 abr 202473,7173,7373,3473,6873,684
08 abr 202473,2373,6273,2373,5173,5135
05 abr 202471,7173,3171,7173,3173,313
04 abr 202473,8973,8973,8973,8973,8987
03 abr 2024------
02 abr 202474,1874,1874,1874,1874,1817
28 mar 202476,4676,5376,3776,3776,3751
27 mar 202476,2576,7775,9576,6076,6011
26 mar 202476,2576,2575,4875,7275,7210
25 mar 202475,9576,4675,9576,0176,0128
22 mar 202477,0077,0075,6775,9775,978
21 mar 202477,8777,8776,2476,2476,2466
20 mar 202476,9877,8576,9776,9776,973
19 mar 202477,8377,8377,3377,4677,4672
18 mar 202477,7778,8477,1277,6777,675
15 mar 202477,6478,2777,6477,9477,944
14 mar 202478,5178,5177,5878,1278,1226
14 mar 20240.38 Dividendo
13 mar 202479,8680,0579,0379,0378,6525
12 mar 202477,9278,7177,3578,6178,2386
11 mar 202474,7478,0374,0278,0377,65361
08 mar 202477,0577,7077,0577,1176,74334
07 mar 202476,0076,0075,4275,7475,3810
06 mar 202476,2576,2574,6875,2674,9084
05 mar 202475,9476,0575,3275,5675,20453
04 mar 202476,4176,4175,0675,0774,7123
01 mar 202476,9677,2975,9075,9075,5417
29 feb 202477,0877,0877,0877,0876,712
28 feb 202477,5478,0877,0277,9077,5337
27 feb 202478,3778,8277,5377,8077,4339
26 feb 202479,1479,4778,4578,4578,0731
23 feb 2024------
22 feb 2024------
21 feb 202479,6580,7379,5080,7380,342
20 feb 202478,9079,9678,3779,7679,383
19 feb 2024------
16 feb 202479,1679,8878,7679,2678,8815
15 feb 202478,2779,5678,2779,5679,181377
14 feb 202479,0979,1478,7578,9278,54122
13 feb 202478,6479,4678,5579,1078,723
12 feb 202479,4480,0279,3779,4879,1025
09 feb 202479,3880,0478,3478,3477,96214
08 feb 202478,9279,7078,9279,5579,1776
07 feb 202478,8279,5277,7279,5279,143
06 feb 202478,4978,9677,9578,9678,59100
05 feb 202478,1278,4878,1278,3277,942
02 feb 202479,1679,1678,6978,9778,6012
01 feb 202478,4478,7077,8877,8877,5118
31 ene 202479,8379,8379,2279,2278,8481
30 ene 202480,0580,0579,5279,6379,254
29 ene 202479,2979,8779,2979,8779,49200
26 ene 202479,1080,0078,2879,8179,4319
25 ene 202478,8578,8578,3978,8578,47233
24 ene 202478,7678,7878,5878,5878,2113
23 ene 202479,8280,0978,5178,9278,544
22 ene 202480,6880,6879,6179,6179,23156
19 ene 202479,8680,5579,8680,5580,16302
18 ene 202479,6779,8979,3479,3478,962
17 ene 202478,9579,4078,9579,0578,671
16 ene 202480,5380,5379,2679,8379,4526
15 ene 2024------
12 ene 202481,5181,5180,2380,6680,27181
11 ene 202480,0181,0380,0180,5880,197
10 ene 202481,0581,0580,2280,7980,41192
09 ene 202481,1681,5080,4080,4080,01241
08 ene 202480,5680,5680,5680,5680,1710
05 ene 2024------
04 ene 202479,5679,5679,5679,5679,17164
03 ene 202480,0480,0479,1779,3578,976
02 ene 202480,2481,0879,8081,0580,66187
29 dic 202381,1681,2580,3080,8380,443
28 dic 202380,5580,5880,4480,4480,051
27 dic 2023------
22 dic 202379,5480,1279,3680,1279,733
21 dic 202380,1380,1379,3579,3578,9751
20 dic 202379,0179,8079,0179,7379,353
19 dic 202378,8180,1978,8179,8679,484
18 dic 202377,9479,3877,9479,3879,004
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...