SMWH.L - WH Smith PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb. 20202380,002390,002352,002380,002380,00202.160
19 feb. 20202408,002408,002368,002372,002372,00364.278
18 feb. 20202410,002430,002384,002384,002384,00216.495
17 feb. 20202384,002436,002384,002416,002416,00128.196
14 feb. 20202404,002430,002404,002420,002420,00245.065
13 feb. 20202500,002500,002410,002410,002410,00312.700
12 feb. 20202372,002468,002372,002468,002468,00466.682
11 feb. 20202420,002444,002412,002414,002414,00567.947
10 feb. 20202350,002418,002350,002404,002404,00263.484
07 feb. 20202406,002470,002386,002390,002390,00273.255
06 feb. 20202480,002480,002440,002458,002458,00174.879
05 feb. 20202412,002490,002412,002458,002458,00490.564
04 feb. 20202410,002432,002396,192430,002430,00265.834
03 feb. 20202384,002422,002382,002406,002406,001.308.580
31 ene. 20202436,002436,002382,002392,002392,00325.073
30 ene. 20202414,002430,002376,002386,002386,00255.104
29 ene. 20202460,002482,002403,412404,002404,00310.548
28 ene. 20202482,002482,002444,002456,002456,00260.024
27 ene. 20202544,002552,002458,002462,002462,00300.549
24 ene. 20202520,002564,002502,002542,002542,00314.199
23 ene. 20202500,002528,002500,002512,002512,00327.888
22 ene. 20202494,002537,062464,002520,002520,00768.876
21 ene. 20202490,002544,002490,002540,002540,00273.251
20 ene. 20202554,002572,002536,002548,002548,00380.275
17 ene. 20202546,002578,002528,002568,002568,00230.692
16 ene. 20202532,002536,002512,002528,002528,00213.064
15 ene. 20202536,002554,002504,002514,002514,00388.511
14 ene. 20202440,002534,002440,002528,002528,00325.690
13 ene. 20202500,002530,002469,202492,002492,00288.783
10 ene. 20202500,002536,002474,002478,002478,00336.967
09 ene. 20202558,002574,002528,002528,002528,00313.656
09 ene. 202041 Dividendo
08 ene. 20202610,002618,002574,002618,002577,00362.827
07 ene. 20202636,002636,002602,002608,002567,16257.631
06 ene. 20202590,002598,002566,002588,002547,47540.214
03 ene. 20202560,002612,002556,002604,002563,22285.907
02 ene. 20202610,002628,002590,162624,002582,91233.816
31 dic. 20192620,002632,002588,002600,002559,28100.645
30 dic. 20192632,002660,002622,002626,002584,87165.411
27 dic. 20192614,002658,002594,002654,002612,44228.082
24 dic. 20192590,002624,002590,002610,002569,1363.512
23 dic. 20192640,002652,002596,002604,002563,22340.253
20 dic. 20192582,002638,002582,002628,002586,84841.300
19 dic. 20192580,002610,002560,002600,002559,28693.768
18 dic. 20192558,002572,002522,002566,002525,81665.626
17 dic. 20192576,002578,002512,002572,002531,72385.039
16 dic. 20192570,002578,002508,922574,002533,691.495.859
13 dic. 20192494,002604,002472,002510,002470,69622.580
12 dic. 20192448,002448,002406,002416,002378,16310.791
11 dic. 20192422,002436,002394,002430,002391,94349.484
10 dic. 20192456,002474,002422,002422,002384,07441.478
09 dic. 20192432,002486,002432,002472,002433,29581.673
06 dic. 20192398,002458,002385,202458,002419,51668.998
05 dic. 20192374,002390,002362,002388,002350,60322.408
04 dic. 20192388,002414,002364,002394,002356,51378.021
03 dic. 20192408,002434,402354,002374,002336,82422.583
02 dic. 20192418,002456,782418,002428,002389,98896.478
29 nov. 20192464,002490,002448,002448,002409,66327.539
28 nov. 20192416,002466,002416,002458,002419,51289.108
27 nov. 20192410,002440,002410,002438,002399,82269.867
26 nov. 20192396,002430,892396,002420,002382,10365.130
25 nov. 20192400,002414,002380,002408,002370,29362.459
22 nov. 20192330,002374,002316,002368,002330,92260.076
21 nov. 20192318,002331,582278,002314,002277,76382.401
20 nov. 20192314,002334,402298,002322,002285,64212.208
19 nov. 20192386,002386,002318,002324,002287,60345.985
18 nov. 20192330,002362,002328,402346,002309,26275.541
15 nov. 20192308,002330,002288,002330,002293,51281.674
14 nov. 20192294,002300,002280,002300,002263,98192.667
13 nov. 20192320,002326,002262,002292,002256,11730.207
12 nov. 20192324,002338,002298,002328,002291,54666.262
11 nov. 20192326,002343,402294,002340,002303,35470.164
08 nov. 20192278,002322,002278,002314,002277,76850.488
07 nov. 20192254,002296,002242,182296,002260,04515.364
06 nov. 20192234,002242,002222,002238,002202,95526.451
05 nov. 20192270,002270,002210,002224,002189,17483.598
04 nov. 20192234,002244,002208,002224,002189,17304.700
01 nov. 20192198,002228,002182,002220,002185,23449.454
31 oct. 20192158,002200,002150,002188,002153,73322.346
30 oct. 20192212,002232,002160,002176,002141,92501.737
29 oct. 20192254,002254,002212,002230,002195,08326.138
28 oct. 20192260,002282,002230,002244,002208,86346.871
25 oct. 20192252,002270,002226,002260,002224,61370.274
24 oct. 20192260,002260,002206,002240,002204,92432.000
23 oct. 20192232,002280,002232,002248,002212,79420.433
22 oct. 20192286,002324,002251,202254,002218,70641.096
21 oct. 20192250,002298,002242,652274,002238,391.247.455
18 oct. 20192216,002294,002196,002288,002252,172.051.840
17 oct. 20192100,002308,002070,002210,002175,392.618.226
16 oct. 20192140,002140,002072,002088,002055,30500.136
15 oct. 20192094,002158,002064,002130,002096,64523.589
14 oct. 20192110,002134,001952,002082,002049,39345.030
11 oct. 20191957,002136,001952,002114,002080,89692.236
10 oct. 20191943,001963,001928,001962,001931,27215.674
09 oct. 20191924,001955,001918,001949,001918,48272.447
08 oct. 20191999,001999,001908,001940,001909,62433.871
07 oct. 20191999,001999,001949,001986,001954,90322.473
04 oct. 20191954,001967,001938,001967,001936,20148.856
03 oct. 20191957,001980,001934,001939,001908,63261.410
02 oct. 20191982,001993,001964,001964,001933,24273.666
*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