Mercados españoles cerrados

The Weir Group PLC (WEIR.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
2.022,00+1,00 (+0,05%)
Al cierre: 04:40PM GMT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20242036,002036,002013,002022,002022,00521.875
27 mar 20242017,002021,002008,002021,002021,001.112.036
26 mar 20242000,002024,002000,002017,002017,00927.979
25 mar 20242028,002034,001988,502012,002012,001.797.259
22 mar 20242028,002031,002005,002025,002025,00907.774
21 mar 20241978,002023,001964,002015,002015,00883.803
20 mar 20241960,501981,501945,001951,001951,00631.391
19 mar 20241990,002005,641981,501996,501996,502.083.691
18 mar 20242010,002015,001993,002000,002000,00948.302
15 mar 20241980,002028,001978,502010,002010,001.912.192
14 mar 20241964,001986,501945,501986,001986,001.501.031
13 mar 20241936,501953,501907,501953,501953,501.063.575
12 mar 20241914,001932,501901,501932,501932,50704.969
11 mar 20241901,001910,261884,001893,501893,50450.027
08 mar 20241918,001945,001894,501918,001918,00784.532
07 mar 20241927,501941,001906,001908,001908,00931.193
06 mar 20241885,001936,001881,001928,001928,001.701.850
05 mar 20241836,501886,001832,001880,001880,00972.660
04 mar 20241845,001862,001817,501852,001852,00538.784
01 mar 20241841,501852,001827,001852,001852,001.184.945
29 feb 20241897,501897,501773,501833,001833,002.161.353
28 feb 20241876,501877,501854,001876,501876,502.506.657
27 feb 20241868,501872,001857,001863,001863,00252.775
26 feb 20241871,501875,501848,001857,501857,501.679.271
23 feb 20241828,501885,501828,501862,501862,501.270.811
22 feb 20241861,001876,001850,501866,001866,00647.679
21 feb 20241841,001856,501831,001854,501854,50356.869
20 feb 20241851,001855,501822,001838,501838,50566.565
19 feb 20241860,501868,001853,501860,001860,00301.256
16 feb 20241810,001871,501810,001870,501870,50980.004
15 feb 20241825,501836,501800,501801,001801,00462.778
14 feb 20241819,001836,001801,431801,501801,50475.730
13 feb 20241793,001815,501771,501792,501792,501.364.676
12 feb 20241807,501830,001801,001814,001814,00318.512
09 feb 20241807,501815,501793,001801,001801,00579.998
08 feb 20241804,501825,001794,001802,501802,501.143.135
07 feb 20241826,001835,001802,501809,501809,502.055.150
06 feb 20241766,501833,001764,001832,501832,50759.394
05 feb 20241807,501820,001758,501759,501759,50635.125
02 feb 20241825,501833,501806,501812,501812,501.004.798
01 feb 20241807,501833,501807,501813,001813,00531.078
31 ene 20241843,001856,001816,501819,501819,50727.246
30 ene 20241833,501852,501833,501835,001835,00521.482
29 ene 20241820,001828,501809,001826,001826,00920.821
26 ene 20241787,001829,001787,001817,001817,002.284.782
25 ene 20241797,001815,501795,001815,501815,50578.057
24 ene 20241799,501814,501792,501814,001814,00847.812
23 ene 20241815,501815,501782,001787,501787,50522.757
22 ene 20241813,001815,501787,501795,501795,50410.646
19 ene 20241810,001824,001791,501791,501791,50899.315
18 ene 20241803,501816,501795,001810,001810,00472.926
17 ene 20241788,001804,501776,001800,001800,00512.398
16 ene 20241823,501834,001815,501818,001818,00689.455
15 ene 20241845,501854,001835,001838,001838,00613.027
12 ene 20241822,001859,501822,001847,501847,50228.482
11 ene 20241872,001875,001829,501831,501831,501.603.786
10 ene 20241844,501856,501834,501855,501855,50482.588
09 ene 20241871,001871,001838,001848,001848,00847.975
08 ene 20241865,001866,001834,501862,501862,502.684.803
05 ene 20241841,501854,501823,001851,501851,50361.336
04 ene 20241862,501877,501843,501860,001860,00623.539
03 ene 20241888,001904,001848,001861,001861,003.798.590
02 ene 20241899,001924,501888,001898,501898,50550.256
29 dic 20231891,001905,001885,501886,501886,50153.039
28 dic 20231921,501921,501887,001891,501891,50340.941
27 dic 20231871,501891,501870,501891,501891,50265.818
22 dic 20231856,501874,001856,501864,501864,50159.623
21 dic 20231859,501868,501842,001868,501868,50409.023
20 dic 20231874,501886,501851,501861,501861,50479.764
19 dic 20231840,001869,001836,501856,501856,50450.255
18 dic 20231812,501848,501792,001838,001838,00799.641
15 dic 20231843,001854,501814,501822,501822,501.364.593
14 dic 20231808,501855,501804,131837,501837,501.208.967
13 dic 20231835,501861,001783,501783,501783,501.952.795
12 dic 20231920,001924,001900,501906,001906,00440.583
11 dic 20231919,001919,001900,001912,001912,00230.626
08 dic 20231893,501919,501882,001911,001911,00536.428
07 dic 20231890,501900,501878,501897,501897,50451.574
06 dic 20231910,501956,501894,001894,001894,001.185.044
05 dic 20231870,501898,001857,001864,501864,50854.161
04 dic 20231886,501902,001871,001871,001871,00385.240
01 dic 20231888,001899,501875,001899,501899,50689.774
30 nov 20231880,001899,001858,501873,001873,001.066.843
29 nov 20231861,501892,501859,501873,501873,50707.329
28 nov 20231861,001873,501851,001873,501873,501.986.523
27 nov 20231868,001882,001863,501868,001868,00428.963
24 nov 20231854,501875,001823,501870,501870,50370.203
23 nov 20231839,501852,001819,001852,001852,001.489.919
22 nov 20231824,001830,001811,501819,001819,00287.731
21 nov 20231835,001836,001815,001820,001820,00550.339
20 nov 20231851,001856,061824,501826,501826,50327.768
17 nov 20231821,001838,001818,501838,001838,00606.981
16 nov 20231833,501837,501809,001810,501810,501.327.152
15 nov 20231806,501858,001801,501844,001844,00526.579
14 nov 20231784,001806,501771,001801,001801,00653.027
13 nov 20231800,001800,001764,001785,001785,00903.201
10 nov 20231797,501799,001764,501787,001787,001.096.654
09 nov 20231768,001819,001756,001809,001809,00582.078
08 nov 20231733,501780,001726,001771,501771,50571.959
07 nov 20231742,501758,501735,501744,501744,50426.842
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...