SMWH.L - WH Smith PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun. 20201.108,001.165,001.086,001.149,001.149,00398.514
01 jun. 20201.079,001.117,481.079,001.108,001.108,00389.861
29 may. 20201.132,001.154,001.063,001.063,001.063,001.188.930
28 may. 20201.160,001.194,001.138,001.142,001.142,001.013.582
27 may. 20201.130,001.184,001.101,001.145,001.145,001.286.718
26 may. 2020996,501.141,00982,001.122,001.122,001.921.673
22 may. 2020970,00972,00913,50962,50962,50970.781
21 may. 2020923,00995,00888,50995,00995,001.989.125
20 may. 2020937,50955,50906,00924,00924,001.211.362
19 may. 2020937,50962,50903,00935,00935,001.115.290
18 may. 2020847,00929,50845,21929,50929,501.192.123
15 may. 2020874,50894,45787,50829,50829,503.310.259
14 may. 2020906,00940,47850,50874,50874,501.175.973
13 may. 2020900,00934,79848,68916,50916,501.290.047
12 may. 2020950,00963,58895,50899,00899,001.491.756
11 may. 20201.001,001.043,74931,00962,00962,001.331.203
07 may. 2020994,501.015,00960,50996,00996,001.219.024
06 may. 20201.053,001.086,00942,50971,00971,001.850.168
05 may. 20201.085,001.150,001.058,001.077,001.077,001.022.987
04 may. 20201.179,001.180,451.066,001.084,001.084,001.640.359
01 may. 20201.226,001.229,001.154,001.200,001.200,00446.732
30 abr. 20201.324,001.345,581.226,001.253,001.253,001.543.614
29 abr. 20201.196,001.318,001.190,001.315,001.315,00929.496
28 abr. 20201.131,001.200,001.129,851.191,001.191,00841.319
27 abr. 20201.090,001.142,001.086,001.127,001.127,001.360.179
24 abr. 20201.120,001.120,001.053,001.089,001.089,00516.691
23 abr. 20201.105,001.114,001.078,931.095,001.095,00382.040
22 abr. 20201.050,001.128,001.042,001.084,001.084,00692.584
21 abr. 20201.106,001.118,451.059,001.062,001.062,00725.508
20 abr. 20201.147,001.166,351.086,001.125,001.125,00826.192
17 abr. 20201.107,001.197,001.102,001.136,001.136,001.299.641
16 abr. 20201.075,001.122,001.050,031.074,001.074,00949.434
15 abr. 20201.212,001.212,001.068,031.075,001.075,001.460.204
14 abr. 20201.293,001.317,651.184,001.184,001.184,001.002.334
09 abr. 20201.218,001.354,001.216,371.280,001.280,001.987.089
08 abr. 20201.084,001.223,001.078,101.189,001.189,002.644.889
07 abr. 20201.100,001.183,001.076,001.096,001.096,005.303.978
06 abr. 20201.012,001.124,00996,001.094,001.094,00905.448
03 abr. 2020986,501.062,00977,041.010,001.010,00691.822
02 abr. 2020983,501.016,00966,50984,50984,50564.179
01 abr. 20201.109,001.124,35985,501.004,001.004,00610.375
31 mar. 20201.069,001.149,00981,441.141,001.141,00714.725
30 mar. 20201.095,001.149,00913,501.059,001.059,00860.155
27 mar. 20201.143,001.149,001.018,001.084,001.084,00882.198
26 mar. 20201.075,001.171,001.007,001.171,001.171,00761.005
25 mar. 2020949,001.101,00949,001.101,001.101,00897.788
24 mar. 2020953,00964,50835,50941,00941,001.040.621
23 mar. 2020883,50918,00800,00918,00918,001.592.760
20 mar. 2020980,00982,50770,00945,00945,001.820.107
19 mar. 2020733,00757,00584,04700,50700,503.024.306
18 mar. 2020913,50918,50714,00743,00743,001.618.240
17 mar. 20201.058,001.070,00824,00905,50905,501.230.869
16 mar. 20201.101,001.101,00890,501.033,001.033,001.511.122
13 mar. 20201.255,001.388,261.119,001.119,001.119,001.208.418
12 mar. 20201.268,001.617,401.243,001.253,001.253,00887.777
11 mar. 20201.654,001.688,001.581,001.587,001.587,001.043.561
10 mar. 20201.662,001.735,841.619,001.622,001.622,00860.540
09 mar. 20201.650,001.701,001.582,001.659,001.659,001.007.054
06 mar. 20201.843,001.877,551.738,001.780,001.780,00540.394
05 mar. 20201.962,001.971,801.847,001.850,001.850,00696.902
04 mar. 20201.961,001.976,001.896,001.931,001.931,00770.498
03 mar. 20201.917,001.962,001.913,001.952,001.952,00751.238
02 mar. 20201.985,002.012,001.868,001.893,001.893,00986.833
28 feb. 20201.937,001.967,001.911,001.927,001.927,001.175.034
27 feb. 20202.100,002.110,001.983,002.002,002.002,00705.678
26 feb. 20202.154,002.172,001.988,652.120,002.120,00834.416
25 feb. 20202.260,002.304,222.194,002.200,002.200,00542.835
24 feb. 20202.372,002.372,002.278,802.280,002.280,00337.481
21 feb. 20202.382,002.406,002.368,002.400,002.400,00317.401
20 feb. 20202.380,002.390,002.352,002.380,002.380,00284.346
19 feb. 20202.408,002.408,002.368,002.372,002.372,00364.278
18 feb. 20202.410,002.430,002.384,002.384,002.384,00216.495
17 feb. 20202.384,002.436,002.384,002.416,002.416,00128.196
14 feb. 20202.404,002.430,002.404,002.420,002.420,00245.065
13 feb. 20202.500,002.500,002.410,002.410,002.410,00312.700
12 feb. 20202.372,002.468,002.372,002.468,002.468,00466.682
11 feb. 20202.420,002.444,002.412,002.414,002.414,00567.947
10 feb. 20202.350,002.418,002.350,002.404,002.404,00263.484
07 feb. 20202.406,002.470,002.386,002.390,002.390,00273.255
06 feb. 20202.480,002.480,002.440,002.458,002.458,00174.879
05 feb. 20202.412,002.490,002.412,002.458,002.458,00490.564
04 feb. 20202.410,002.432,002.396,192.430,002.430,00265.834
03 feb. 20202.384,002.422,002.382,002.406,002.406,001.308.580
31 ene. 20202.436,002.436,002.382,002.392,002.392,00325.073
30 ene. 20202.414,002.430,002.376,002.386,002.386,00255.104
29 ene. 20202.460,002.482,002.403,412.404,002.404,00310.548
28 ene. 20202.482,002.482,002.444,002.456,002.456,00260.024
27 ene. 20202.544,002.552,002.458,002.462,002.462,00300.549
24 ene. 20202.520,002.564,002.502,002.542,002.542,00314.199
23 ene. 20202.500,002.528,002.500,002.512,002.512,00327.888
22 ene. 20202.494,002.537,062.464,002.520,002.520,00768.876
21 ene. 20202.490,002.544,002.490,002.540,002.540,00273.251
20 ene. 20202.554,002.572,002.536,002.548,002.548,00380.275
17 ene. 20202.546,002.578,002.528,002.568,002.568,00230.692
16 ene. 20202.532,002.536,002.512,002.528,002.528,00213.064
15 ene. 20202.536,002.554,002.504,002.514,002.514,00388.511
14 ene. 20202.440,002.534,002.440,002.528,002.528,00325.690
13 ene. 20202.500,002.530,002.469,202.492,002.492,00288.783
10 ene. 20202.500,002.536,002.474,002.478,002.478,00336.967
09 ene. 20202.558,002.574,002.528,002.528,002.528,00313.656
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines