SMWH.L - WH Smith PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 nov. 20192.318,002.331,582.278,002.314,002.314,00382.401
20 nov. 20192.314,002.334,402.298,002.322,002.322,00212.208
19 nov. 20192.386,002.386,002.318,002.324,002.324,00345.985
18 nov. 20192.330,002.362,002.328,402.346,002.346,00275.541
15 nov. 20192.308,002.330,002.288,002.330,002.330,00281.674
14 nov. 20192.294,002.300,002.280,002.300,002.300,00192.667
13 nov. 20192.320,002.326,002.262,002.292,002.292,00730.207
12 nov. 20192.324,002.338,002.298,002.328,002.328,00666.262
11 nov. 20192.326,002.343,402.294,002.340,002.340,00470.164
08 nov. 20192.278,002.322,002.278,002.314,002.314,00850.488
07 nov. 20192.254,002.296,002.242,182.296,002.296,00515.364
06 nov. 20192.234,002.242,002.222,002.238,002.238,00526.451
05 nov. 20192.270,002.270,002.210,002.224,002.224,00483.598
04 nov. 20192.234,002.244,002.208,002.224,002.224,00304.700
01 nov. 20192.198,002.228,002.182,002.220,002.220,00449.454
31 oct. 20192.158,002.200,002.150,002.188,002.188,00322.346
30 oct. 20192.212,002.232,002.160,002.176,002.176,00501.737
29 oct. 20192.254,002.254,002.212,002.230,002.230,00326.138
28 oct. 20192.260,002.282,002.230,002.244,002.244,00346.871
25 oct. 20192.252,002.270,002.226,002.260,002.260,00370.274
24 oct. 20192.260,002.260,002.206,002.240,002.240,00432.000
23 oct. 20192.232,002.280,002.232,002.248,002.248,00420.433
22 oct. 20192.286,002.324,002.251,202.254,002.254,00641.096
21 oct. 20192.250,002.298,002.242,652.274,002.274,001.247.455
18 oct. 20192.216,002.294,002.196,002.288,002.288,002.051.840
17 oct. 20192.100,002.308,002.070,002.210,002.210,002.618.226
16 oct. 20192.140,002.140,002.072,002.088,002.088,00500.136
15 oct. 20192.094,002.158,002.064,002.130,002.130,00523.589
14 oct. 20192.110,002.134,001.952,002.082,002.082,00345.030
11 oct. 20191.957,002.136,001.952,002.114,002.114,00692.236
10 oct. 20191.943,001.963,001.928,001.962,001.962,00215.674
09 oct. 20191.924,001.955,001.918,001.949,001.949,00272.447
08 oct. 20191.999,001.999,001.908,001.940,001.940,00433.871
07 oct. 20191.999,001.999,001.949,001.986,001.986,00322.473
04 oct. 20191.954,001.967,001.938,001.967,001.967,00148.856
03 oct. 20191.957,001.980,001.934,001.939,001.939,00261.410
02 oct. 20191.982,001.993,001.964,001.964,001.964,00273.666
01 oct. 20191.994,002.022,001.992,001.992,001.992,00204.543
30 sept. 20191.993,001.993,001.977,001.987,001.987,00236.562
27 sept. 20191.951,001.991,001.951,001.985,001.985,00286.651
26 sept. 20191.985,001.995,001.946,001.954,001.954,00249.522
25 sept. 20191.990,002.000,001.986,001.991,001.991,00171.314
24 sept. 20192.006,002.020,001.995,002.000,002.000,00311.707
23 sept. 20192.012,002.022,001.991,002.004,002.004,00241.550
20 sept. 20191.992,002.044,001.992,002.018,002.018,00408.287
19 sept. 20191.985,002.002,001.983,001.992,001.992,00221.276
18 sept. 20191.997,002.002,001.979,001.995,001.995,00238.102
17 sept. 20191.990,002.004,001.971,001.993,001.993,00247.236
16 sept. 20192.028,002.028,001.984,001.992,001.992,00268.137
13 sept. 20191.990,002.038,001.982,002.028,002.028,00428.611
12 sept. 20192.002,002.040,001.984,001.993,001.993,00331.499
11 sept. 20192.028,002.038,002.002,002.002,002.002,00382.413
10 sept. 20192.024,002.038,002.014,002.020,002.020,00264.982
09 sept. 20192.030,002.038,742.006,002.028,002.028,00273.886
06 sept. 20192.044,002.044,002.018,002.022,002.022,00301.138
05 sept. 20191.977,002.036,001.972,002.026,002.026,00293.107
04 sept. 20191.987,001.994,001.974,001.983,001.983,00159.987
03 sept. 20191.978,001.978,001.958,001.971,001.971,00235.823
02 sept. 20191.966,001.973,001.954,001.962,001.962,00156.617
30 ago. 20191.950,001.970,001.944,001.958,001.958,00220.774
29 ago. 20191.941,001.974,001.920,001.947,001.947,00300.064
28 ago. 20192.018,002.020,001.930,001.964,001.964,00768.689
27 ago. 20191.991,002.006,001.974,001.993,001.993,001.450.310
23 ago. 20191.950,001.993,001.950,001.987,001.987,00494.022
22 ago. 20191.918,001.961,291.914,001.950,001.950,00224.768
21 ago. 20191.909,001.932,001.909,001.930,001.930,00199.583
20 ago. 20191.954,001.957,001.908,411.917,001.917,00403.540
19 ago. 20191.923,001.950,001.910,001.950,001.950,00230.035
16 ago. 20191.896,001.921,001.878,641.921,001.921,00269.669
15 ago. 20191.957,001.957,001.893,001.896,001.896,00278.887
14 ago. 20191.979,001.989,001.941,001.942,001.942,00266.033
13 ago. 20191.978,001.989,001.954,001.982,001.982,00431.449
12 ago. 20192.040,002.040,001.982,001.982,001.982,00214.477
09 ago. 20192.036,002.044,002.008,002.020,002.020,00322.032
08 ago. 20192.014,002.041,882.006,002.040,002.040,00292.869
07 ago. 20192.032,002.034,002.000,002.008,002.008,00297.154
06 ago. 20192.028,002.040,002.012,002.014,002.014,00218.157
05 ago. 20192.052,002.052,002.018,002.018,002.018,00272.722
02 ago. 20192.122,002.122,002.066,002.068,002.068,00286.144
01 ago. 20192.108,002.132,002.108,002.124,002.124,00272.278
31 jul. 20192.116,002.136,992.110,002.118,002.118,00402.467
30 jul. 20192.134,002.144,002.116,002.128,002.128,00297.024
29 jul. 20192.112,002.148,002.106,002.128,002.128,00564.059
26 jul. 20192.146,002.154,002.120,002.122,002.122,00299.647
25 jul. 20192.156,002.156,002.124,002.140,002.140,00217.528
24 jul. 20192.118,002.164,002.114,002.142,002.142,00365.082
23 jul. 20192.118,002.122,002.106,002.116,002.116,00160.023
22 jul. 20192.102,002.120,002.096,002.106,002.106,00220.633
19 jul. 20192.094,002.114,002.084,002.110,002.110,00194.393
18 jul. 20192.096,002.102,002.074,002.102,002.102,00302.312
17 jul. 20192.088,002.098,002.056,002.096,002.096,00258.831
16 jul. 20192.070,002.090,002.066,002.086,002.086,00306.792
15 jul. 20192.066,002.082,002.056,002.078,002.078,00226.494
12 jul. 20192.062,002.080,002.060,002.076,002.076,00269.348
11 jul. 20192.032,002.072,002.024,002.072,002.072,00403.883
11 jul. 201917.2 Dividendo
10 jul. 20192.056,002.074,002.040,002.074,002.056,80265.599
09 jul. 20192.046,002.060,002.028,002.038,002.021,10213.420
08 jul. 20192.050,002.070,002.032,002.032,002.015,15342.498
05 jul. 20192.094,002.096,002.028,002.048,002.031,02329.343
*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