Mercados españoles cerrados en 1 hr 15 mins

Weir Group PLC (42W.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,08+0,12 (+0,50%)
A partir del 12:31PM CEST. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202424,1024,1023,9424,0824,08120
17 jun 202423,8624,0623,7623,9623,96-
14 jun 202424,5224,5223,8023,8023,80-
13 jun 202424,6824,6824,3424,3624,36-
12 jun 202424,4424,7424,4424,7424,74-
11 jun 202424,6024,7424,2824,3224,32-
10 jun 202424,7224,7424,5424,5624,56-
07 jun 202424,3624,6224,3624,5624,56-
06 jun 202424,6224,6224,3824,4024,40-
05 jun 202424,5224,5824,4624,5424,54-
04 jun 202424,8024,8024,3824,3824,38-
03 jun 202425,0825,1624,7624,7624,76-
31 may 202425,2425,2424,7824,7824,78-
30 may 202425,0425,1824,8825,1825,18-
29 may 202425,1825,1825,0825,0825,08-
28 may 202425,3425,3425,1825,2625,26-
27 may 202425,2025,3425,2025,3425,34-
24 may 202424,9025,2024,8625,2025,20-
23 may 202425,4025,4025,0825,0825,08-
22 may 202425,8625,8625,3225,3225,32-
21 may 202425,6025,6025,5225,5825,58-
20 may 202424,8025,8424,8025,6025,60-
17 may 202424,7224,7824,7024,7824,78-
16 may 202424,6624,7824,4824,7424,74-
15 may 202424,3824,6024,3424,6024,60-
14 may 202424,2224,2824,1624,2824,28-
13 may 202424,5224,5224,2024,2024,20-
10 may 202424,4824,5024,4424,4624,46-
09 may 202424,2424,4224,1224,4224,42-
08 may 202423,9824,2823,9824,2424,24-
07 may 202423,7824,0423,6824,0024,00-
06 may 202423,5423,7823,5423,7423,74-
03 may 202423,5823,5823,4023,5423,54-
02 may 202423,4023,5823,4023,5223,52-
30 abr 202423,7824,0823,7823,7823,78-
29 abr 202423,5023,8023,3223,8023,80-
26 abr 202422,8223,3422,8223,3423,34-
25 abr 202423,5823,5822,7822,8822,88-
24 abr 202423,5223,5223,0423,1423,14-
23 abr 202423,2023,3823,1823,3423,34-
22 abr 202422,9823,1822,7823,0823,08-
19 abr 202422,8623,0622,8022,8622,86-
18 abr 202423,2023,2223,0823,0823,08-
18 abr 20240.208 Dividendo
17 abr 202423,3423,5623,3223,3223,11-
16 abr 202423,6423,6423,3623,4623,25-
15 abr 202423,8424,0823,6423,8623,65-
12 abr 202423,9624,1023,6823,6823,47-
11 abr 202424,1624,1623,7223,8623,65-
10 abr 202424,3624,3624,1624,1823,96-
09 abr 202423,5824,2423,5824,1823,96-
08 abr 202423,8223,8223,4423,6223,41-
05 abr 202423,7623,8623,6823,8623,65-
04 abr 202423,6224,0423,6224,0423,83-
03 abr 202423,3823,6223,2823,6223,41-
02 abr 202423,6823,8023,3823,4023,19-
28 mar 202423,4023,6023,4023,6023,39-
27 mar 202423,4023,4023,4023,4023,19-
26 mar 202423,2023,4023,2023,4023,19-
25 mar 202423,6023,6023,2023,4023,19-
22 mar 202423,4023,6023,2023,6023,39-
21 mar 202423,0023,4023,0023,4023,19-
20 mar 202423,2023,2022,8022,8022,60-
19 mar 202423,2023,2023,2023,2022,99-
18 mar 202423,4023,4023,2023,2022,99-
15 mar 202423,2023,6023,2023,4023,19-
14 mar 202422,6023,2022,6023,2022,99-
13 mar 202422,4022,6022,2022,6022,40-
12 mar 202422,2022,4022,2022,4022,20-
11 mar 202422,6022,6022,0022,2022,00-
08 mar 202422,4022,6022,2022,6022,40-
07 mar 202422,2022,6022,2022,4022,20-
06 mar 202421,8022,6021,8022,6022,40-
05 mar 202421,2021,8021,2021,8021,61-
04 mar 202421,4021,6021,2021,2021,01-
01 mar 202421,4021,4021,4021,4021,21-
29 feb 202421,8021,8020,8021,4021,21-
28 feb 202421,6021,8021,6021,8021,61-
27 feb 202421,6021,6021,6021,6021,41-
26 feb 202421,6021,8021,6021,6021,41-
23 feb 202421,8021,8021,6021,6021,41-
22 feb 202421,6021,8021,6021,6021,41-
21 feb 202421,4021,6021,2021,6021,41-
20 feb 202421,6021,6021,4021,4021,21-
19 feb 202421,6021,6021,6021,6021,41-
16 feb 202421,2021,6021,2021,6021,41-
15 feb 202421,0021,2021,0021,2021,01-
14 feb 202420,8021,2020,8021,0020,81-
13 feb 202421,2021,2020,8020,8020,61-
12 feb 202421,0021,2021,0021,2021,01-
09 feb 202421,0021,2020,8021,0020,81-
08 feb 202421,0021,0020,8021,0020,81-
07 feb 202421,4021,4021,0021,0020,81-
06 feb 202420,4021,4020,4021,4021,21-
05 feb 202421,0021,0020,4020,4020,22-
02 feb 202421,2021,2021,0021,0020,81-
01 feb 202421,0021,2021,0021,2021,01-
31 ene 202421,4021,6021,2021,2021,01-
30 ene 202421,4021,6021,4021,4021,21-
29 ene 202421,2021,2021,2021,2021,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...