Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.494,29 +799,06 (+1,36%)
The Weir Group PLC (WEIGF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:20PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 25 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 24 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | 20.000 |
| 23 abr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 22 abr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 19 abr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 18 abr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 18 abr 2024 | 0.259 Dividendo | |||||
| 17 abr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,45 | - |
| 16 abr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,45 | - |
| 15 abr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,45 | 2500 |
| 12 abr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,05 | - |
| 11 abr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,05 | - |
| 10 abr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,05 | 2200 |
| 09 abr 2024 | 25,53 | 26,07 | 25,53 | 26,07 | 25,80 | 700 |
| 08 abr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,51 | - |
| 05 abr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,51 | 13.700 |
| 04 abr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 24,90 | - |
| 03 abr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 24,90 | - |
| 02 abr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 24,90 | 2900 |
| 01 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 28 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 27 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 26 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 25 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 22 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 21 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 20 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 19 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | 1600 |
| 18 mar 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,68 | - |
| 15 mar 2024 | 25,78 | 25,95 | 25,78 | 25,95 | 25,68 | 7500 |
| 14 mar 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 24,80 | 16.000 |
| 13 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,95 | - |
| 12 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,95 | - |
| 11 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,95 | - |
| 08 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,95 | - |
| 07 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,95 | 300 |
| 06 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,81 | 18.000 |
| 05 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,37 | - |
| 04 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,37 | 1100 |
| 01 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,37 | 200 |
| 29 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 28 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 27 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 26 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 23 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 22 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 21 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 20 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 16 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 15 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 14 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 13 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 12 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | 3000 |
| 09 feb 2024 | 22,68 | 22,68 | 22,65 | 22,65 | 22,41 | 2300 |
| 08 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,36 | - |
| 07 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,36 | - |
| 06 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,36 | 300 |
| 05 feb 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 22,98 | - |
| 02 feb 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 22,98 | - |
| 01 feb 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 22,98 | - |
| 31 ene 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 22,98 | - |
| 30 ene 2024 | 23,25 | 23,25 | 23,22 | 23,22 | 22,98 | 2400 |
| 29 ene 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,14 | - |
| 26 ene 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,14 | - |
| 25 ene 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,14 | - |
| 24 ene 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,14 | - |
| 23 ene 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,14 | 3900 |
| 22 ene 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,14 | - |
| 19 ene 2024 | 23,34 | 23,39 | 23,34 | 23,39 | 23,14 | 900 |
| 18 ene 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,12 | 500 |
| 17 ene 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,72 | - |
| 16 ene 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,72 | - |
| 12 ene 2024 | 23,50 | 23,50 | 22,96 | 22,96 | 22,72 | 1000 |
| 11 ene 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,96 | 16.000 |
| 10 ene 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,13 | - |
| 09 ene 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,13 | - |
| 08 ene 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,13 | - |
| 05 ene 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,13 | - |
| 04 ene 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,13 | - |
| 03 ene 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,13 | - |
| 02 ene 2024 | 24,41 | 24,41 | 23,37 | 23,37 | 23,13 | 40.000 |
| 29 dic 2023 | 22,86 | 22,86 | 22,86 | 22,86 | 22,62 | - |
| 28 dic 2023 | 22,86 | 22,86 | 22,86 | 22,86 | 22,62 | - |
| 27 dic 2023 | 22,86 | 22,86 | 22,86 | 22,86 | 22,62 | 5000 |
| 26 dic 2023 | 22,86 | 22,86 | 22,86 | 22,86 | 22,62 | 1000 |
| 22 dic 2023 | 23,11 | 23,11 | 23,11 | 23,11 | 22,87 | - |
| 21 dic 2023 | 23,40 | 23,40 | 23,11 | 23,11 | 22,87 | 3000 |
| 20 dic 2023 | 23,45 | 23,45 | 23,40 | 23,40 | 23,15 | 13.000 |
| 19 dic 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 22,82 | - |
| 18 dic 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 22,82 | - |
| 15 dic 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 22,82 | - |
| 14 dic 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 22,82 | 500 |
| 13 dic 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 22,96 | - |
| 12 dic 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 22,96 | - |
| 11 dic 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 22,96 | - |
| 08 dic 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 22,96 | 1000 |
| 07 dic 2023 | 23,55 | 23,55 | 23,55 | 23,55 | 23,30 | 16.000 |
| 06 dic 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,22 | - |
| 05 dic 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,22 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.