Mercados españoles abiertos en 1 hr 4 mins

Weir Group PLC (42W.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
23,28-0,02 (-0,09%)
Al cierre: 08:06AM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202423,2823,2823,2823,2823,28-
26 jun 202423,3023,3023,3023,3023,30-
25 jun 202424,0824,0824,0824,0824,08-
24 jun 202423,8823,8823,8823,8823,88-
21 jun 202424,0624,0624,0624,0624,06-
20 jun 202423,9223,9223,9223,9223,92-
19 jun 202423,9223,9223,9223,9223,92-
18 jun 202423,7823,7823,7823,7823,78-
17 jun 202423,6623,6623,6623,6623,66-
14 jun 202424,2624,2624,2624,2624,26-
13 jun 202424,5624,5624,5624,5624,56-
12 jun 202424,2024,2024,2024,2024,20-
11 jun 202424,4024,4024,4024,4024,40-
10 jun 202424,5424,5424,5424,5424,54-
07 jun 202424,2624,2624,2624,2624,26-
06 jun 202424,3224,3224,3224,3224,32-
05 jun 202424,3224,3224,3224,3224,32-
04 jun 202424,6624,6624,6624,6624,66-
03 jun 202424,8424,8424,8424,8424,84-
31 may 202425,0825,0825,0825,0825,08-
30 may 202424,9024,9024,9024,9024,90-
29 may 202425,0225,0225,0225,0225,02-
28 may 202425,1025,1025,1025,1025,10-
27 may 202425,0625,0625,0625,0625,06-
24 may 202424,8224,8224,8224,8224,82-
23 may 202425,2625,2625,2625,2625,26-
22 may 202425,5225,5225,5225,5225,52-
21 may 202425,3425,3425,3425,3425,34-
20 may 202424,5224,5224,5224,5224,52-
17 may 202424,4624,4624,4624,4624,46-
16 may 202424,4624,4624,4624,4624,46-
15 may 202424,1624,1624,1624,1624,16-
14 may 202424,1024,1024,1024,1024,10-
13 may 202424,3824,3824,3824,3824,38-
10 may 202424,3024,3024,3024,3024,30-
09 may 202424,1024,1024,1024,1024,10-
08 may 202423,8223,8223,8223,8223,82-
07 may 202423,4823,4823,4823,4823,48-
06 may 202423,3423,3423,3423,3423,34-
03 may 202423,4223,4223,4223,4223,42-
02 may 202423,5023,5023,5023,5023,50-
30 abr 202423,6423,6423,6423,6423,64-
29 abr 202423,3223,3223,3223,3223,32-
26 abr 202422,9022,9022,9022,9022,90-
25 abr 202423,2423,2423,2423,2423,24-
24 abr 202423,3023,3023,3023,3023,30-
23 abr 202422,9822,9822,9822,9822,98-
22 abr 202422,8022,8022,8022,8022,80-
19 abr 202422,7822,7822,7822,7822,78-
18 abr 202423,0823,0823,0823,0823,08-
18 abr 20240.208 Dividendo
17 abr 202423,2623,2623,2623,2623,05-
16 abr 202423,6623,6623,6623,6623,45-
15 abr 202423,6623,6623,6623,6623,45-
12 abr 202423,7623,7623,7623,7623,55-
11 abr 202424,0224,0224,0224,0223,81-
10 abr 202424,0424,0424,0424,0423,83-
09 abr 202423,4423,4423,4423,4423,23-
08 abr 202423,7023,7023,7023,7023,49-
05 abr 202423,7023,7023,7023,7023,49-
04 abr 202423,4823,4823,4823,4823,27-
03 abr 202423,2423,2423,2423,2423,03-
02 abr 202423,4423,4423,4423,4423,23-
28 mar 202423,4023,4023,4023,4023,19-
27 mar 202423,4023,4023,4023,4023,19-
26 mar 202423,4023,4023,4023,4023,19-
25 mar 202423,6023,6023,6023,6023,39-
22 mar 202423,4023,4023,4023,4023,19-
21 mar 202423,0023,0023,0023,0022,79-
20 mar 202423,2023,2023,2023,2022,99-
19 mar 202423,2023,2023,2023,2022,99-
18 mar 202423,6023,6023,6023,6023,39-
15 mar 202423,2023,2023,2023,2022,99-
14 mar 202422,6022,6022,6022,6022,40-
13 mar 202422,4022,4022,4022,4022,20-
12 mar 202422,2022,2022,2022,2022,00-
11 mar 202422,6022,6022,6022,6022,40-
08 mar 202422,4022,4022,4022,4022,20-
07 mar 202422,4022,4022,4022,4022,20-
06 mar 202421,8021,8021,8021,8021,61-
05 mar 202421,6021,6021,6021,6021,41-
04 mar 202421,4021,4021,4021,4021,21-
01 mar 202421,4021,4021,4021,4021,21-
29 feb 202421,8021,8021,8021,8021,61-
28 feb 202421,6021,6021,6021,6021,41-
27 feb 202421,6021,6021,6021,6021,41-
26 feb 202421,6021,6021,6021,6021,41-
23 feb 202421,8021,8021,8021,8021,61-
22 feb 202421,6021,6021,6021,6021,41-
21 feb 202421,4021,4021,4021,4021,21-
20 feb 202421,6021,6021,6021,6021,41-
19 feb 202421,6021,6021,6021,6021,41-
16 feb 202421,2021,2021,2021,2021,01-
15 feb 202421,0021,0021,0021,0020,81-
14 feb 202420,8020,8020,8020,8020,61-
13 feb 202421,2021,2021,2021,2021,01-
12 feb 202421,0021,0021,0021,0020,81-
09 feb 202421,0021,0021,0021,0020,81-
08 feb 202421,0021,0021,0021,0020,81-
07 feb 202421,4021,4021,4021,4021,21-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...