Mercados españoles abiertos en 31 mins

WH Smith PLC (SMWH.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
1.062,00-7,00 (-0,65%)
Al cierre: 4:35PM BST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago. 20201.091,001.091,001.056,001.062,001.062,00442.754
11 ago. 20201.024,001.090,001.017,411.069,001.069,00540.558
10 ago. 2020947,001.010,00943,001.010,001.010,00354.754
07 ago. 2020924,00935,00899,00935,00935,00491.945
06 ago. 2020999,50999,50876,50914,50914,501.027.477
05 ago. 2020998,501.036,00986,50999,50999,50861.670
04 ago. 2020956,00992,50933,35985,50985,50543.315
03 ago. 2020949,00949,50902,00939,00939,00329.686
31 jul. 2020952,00989,50940,00940,00940,00762.304
30 jul. 2020980,00997,00939,50957,00957,001.268.414
29 jul. 20201.005,001.008,79986,74994,00994,00285.139
28 jul. 2020972,501.008,00972,501.004,001.004,00127.832
27 jul. 20201.041,001.041,00979,00991,00991,00399.325
24 jul. 20201.015,001.024,001.005,001.021,001.021,00237.819
23 jul. 20201.006,001.035,001.005,001.031,001.031,00182.808
22 jul. 20201.050,001.058,001.003,001.027,001.027,00402.741
21 jul. 20201.036,001.059,001.020,471.051,001.051,00415.548
20 jul. 2020------
17 jul. 20201.020,001.032,00988,001.022,001.022,00264.153
16 jul. 20201.029,001.046,001.014,721.032,001.032,00342.871
15 jul. 20201.003,001.048,00965,501.037,001.037,00740.722
14 jul. 20201.030,001.042,17975,75999,00999,00312.999
13 jul. 20201.061,001.066,001.021,001.046,001.046,00264.533
10 jul. 2020983,001.042,51981,001.039,001.039,00472.938
09 jul. 20201.023,001.047,48995,50995,50995,50379.721
08 jul. 20201.023,001.038,00991,001.017,001.017,00577.787
07 jul. 20201.051,001.074,001.031,001.038,001.038,00279.357
06 jul. 20201.097,001.118,001.044,001.065,001.065,00433.370
03 jul. 20201.099,001.102,001.059,001.075,001.075,00843.351
02 jul. 20201.058,001.127,001.053,001.095,001.095,00467.852
01 jul. 20201.100,001.113,001.039,751.054,001.054,00388.481
30 jun. 20201.069,001.101,991.050,091.097,001.097,00632.858
29 jun. 20201.021,001.057,41999,211.048,001.048,00792.659
26 jun. 20201.056,001.079,001.025,001.034,001.034,00359.900
25 jun. 20201.053,001.055,001.006,671.050,001.050,00930.081
24 jun. 20201.117,001.128,001.049,001.049,001.049,00425.043
23 jun. 20201.129,001.153,001.113,001.117,001.117,00695.358
22 jun. 20201.136,001.167,001.095,001.103,001.103,00734.011
19 jun. 20201.171,001.190,001.136,001.153,001.153,002.411.891
18 jun. 20201.130,001.165,001.099,001.145,001.145,00471.334
17 jun. 20201.159,001.206,181.121,001.149,001.149,002.225.129
16 jun. 20201.196,001.235,001.152,001.157,001.157,00750.464
15 jun. 20201.122,581.174,841.092,161.155,001.155,00576.184
12 jun. 20201.123,001.206,001.075,001.144,001.144,001.401.161
11 jun. 20201.188,001.188,001.127,001.131,001.131,00941.072
10 jun. 20201.291,001.333,051.212,001.226,001.226,00947.327
09 jun. 20201.393,001.395,001.292,001.307,001.307,001.119.680
08 jun. 20201.309,001.481,001.289,001.393,001.393,001.303.712
05 jun. 20201.188,001.347,001.188,001.314,001.314,001.465.339
04 jun. 20201.197,001.206,001.141,001.173,001.173,00918.708
03 jun. 20201.167,001.212,001.146,371.187,001.187,00808.253
02 jun. 20201.108,001.165,001.086,001.140,001.140,00705.155
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
*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