Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.593,10 +239,02 (+0,40%)
The Weir Group PLC (42W.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 25 abr 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 24 abr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 23 abr 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 22 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 19 abr 2024 | 22,78 | 23,40 | 22,78 | 23,40 | 23,40 | 5 |
| 18 abr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 18 abr 2024 | 0.208 Dividendo | |||||
| 17 abr 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,03 | - |
| 16 abr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,41 | - |
| 15 abr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,47 | - |
| 12 abr 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,53 | - |
| 11 abr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 23,82 | - |
| 10 abr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 23,82 | - |
| 09 abr 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,23 | - |
| 08 abr 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,49 | - |
| 05 abr 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,49 | - |
| 04 abr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,27 | - |
| 03 abr 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,03 | - |
| 02 abr 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,23 | - |
| 28 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,19 | - |
| 27 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,19 | - |
| 26 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,19 | - |
| 25 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,39 | - |
| 22 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,19 | - |
| 21 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,79 | - |
| 20 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,99 | - |
| 19 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,99 | - |
| 18 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,39 | - |
| 15 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,99 | - |
| 14 mar 2024 | 22,60 | 23,40 | 22,60 | 23,40 | 23,19 | 250 |
| 13 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,20 | - |
| 12 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,00 | - |
| 11 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,40 | - |
| 08 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,20 | - |
| 07 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,20 | - |
| 06 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,60 | - |
| 05 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
| 04 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
| 01 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
| 29 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,60 | - |
| 28 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,41 | - |
| 27 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,41 | - |
| 26 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,41 | - |
| 23 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,60 | - |
| 22 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,41 | - |
| 21 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
| 20 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,41 | - |
| 19 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,41 | - |
| 16 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
| 15 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,81 | - |
| 14 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,61 | - |
| 13 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
| 12 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,81 | - |
| 09 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,81 | - |
| 08 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,81 | - |
| 07 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
| 06 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,22 | - |
| 05 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,81 | - |
| 02 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
| 01 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,81 | - |
| 31 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
| 30 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
| 29 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
| 26 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
| 25 ene 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,81 | - |
| 24 ene 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,81 | - |
| 23 ene 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,61 | - |
| 22 ene 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,81 | - |
| 19 ene 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,81 | - |
| 18 ene 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,61 | - |
| 17 ene 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,61 | - |
| 16 ene 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,81 | - |
| 15 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
| 12 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
| 11 ene 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,41 | - |
| 10 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
| 09 ene 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,41 | - |
| 08 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
| 05 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
| 04 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
| 03 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,60 | - |
| 02 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,60 | - |
| 29 dic 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,60 | - |
| 28 dic 2023 | 21,60 | 21,60 | 21,60 | 21,60 | 21,41 | - |
| 27 dic 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
| 22 dic 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
| 21 dic 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
| 20 dic 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
| 19 dic 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
| 18 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 20,81 | - |
| 15 dic 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
| 14 dic 2023 | 20,80 | 20,80 | 20,80 | 20,80 | 20,61 | - |
| 13 dic 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 21,80 | - |
| 12 dic 2023 | 22,20 | 22,20 | 22,20 | 22,20 | 22,00 | - |
| 11 dic 2023 | 22,20 | 22,20 | 22,20 | 22,20 | 22,00 | - |
| 08 dic 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 21,80 | - |
| 07 dic 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 21,80 | - |
| 06 dic 2023 | 21,60 | 21,60 | 21,60 | 21,60 | 21,41 | - |
| 05 dic 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,60 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.