SMWH.L - WH Smith PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
09 ene. 202041 Dividendo
08 ene. 20202.610,002.618,002.574,002.618,002.577,00362.827
07 ene. 20202.636,002.636,002.602,002.608,002.567,16257.631
06 ene. 20202.590,002.598,002.566,002.588,002.547,47540.214
03 ene. 20202.560,002.612,002.556,002.604,002.563,22285.907
02 ene. 20202.610,002.628,002.590,162.624,002.582,91233.816
31 dic. 20192.620,002.632,002.588,002.600,002.559,28100.645
30 dic. 20192.632,002.660,002.622,002.626,002.584,87165.411
27 dic. 20192.614,002.658,002.594,002.654,002.612,44228.082
24 dic. 20192.590,002.624,002.590,002.610,002.569,1363.512
23 dic. 20192.640,002.652,002.596,002.604,002.563,22340.253
20 dic. 20192.582,002.638,002.582,002.628,002.586,84841.300
19 dic. 20192.580,002.610,002.560,002.600,002.559,28693.768
18 dic. 20192.558,002.572,002.522,002.566,002.525,81665.626
17 dic. 20192.576,002.578,002.512,002.572,002.531,72385.039
16 dic. 20192.570,002.578,002.508,922.574,002.533,691.495.859
13 dic. 20192.494,002.604,002.472,002.510,002.470,69622.580
12 dic. 20192.448,002.448,002.406,002.416,002.378,16310.791
11 dic. 20192.422,002.436,002.394,002.430,002.391,94349.484
10 dic. 20192.456,002.474,002.422,002.422,002.384,07441.478
09 dic. 20192.432,002.486,002.432,002.472,002.433,29581.673
06 dic. 20192.398,002.458,002.385,202.458,002.419,51668.998
05 dic. 20192.374,002.390,002.362,002.388,002.350,60322.408
04 dic. 20192.388,002.414,002.364,002.394,002.356,51378.021
03 dic. 20192.408,002.434,402.354,002.374,002.336,82422.583
02 dic. 20192.418,002.456,782.418,002.428,002.389,98896.478
29 nov. 20192.464,002.490,002.448,002.448,002.409,66327.539
28 nov. 20192.416,002.466,002.416,002.458,002.419,51289.108
27 nov. 20192.410,002.440,002.410,002.438,002.399,82269.867
26 nov. 20192.396,002.430,892.396,002.420,002.382,10365.130
25 nov. 20192.400,002.414,002.380,002.408,002.370,29362.459
22 nov. 20192.330,002.374,002.316,002.368,002.330,92260.076
21 nov. 20192.318,002.331,582.278,002.314,002.277,76382.401
20 nov. 20192.314,002.334,402.298,002.322,002.285,64212.208
*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