Mercados españoles cerrados

John Wood Group PLC (WG.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
152,00+2,20 (+1,47%)
Al cierre: 06:41PM BST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024149,40153,50146,03152,00152,001.778.586
02 may 2024148,50151,20147,00149,80149,80927.450
01 may 2024150,30150,10143,20148,00148,001.457.810
30 abr 2024152,40155,30148,40148,40148,402.293.157
29 abr 2024147,30151,30144,10151,30151,303.142.685
26 abr 2024144,60149,50144,60147,00147,001.924.202
25 abr 2024146,50148,70145,90148,00148,001.002.885
24 abr 2024148,40149,80146,30147,30147,301.861.373
23 abr 2024155,00155,00146,90149,40149,402.536.080
22 abr 2024147,80154,60147,80152,20152,201.019.966
19 abr 2024153,10154,10149,94150,60150,602.909.731
18 abr 2024144,90151,00143,20151,00151,002.833.435
17 abr 2024142,70144,50140,00143,20143,201.585.426
16 abr 2024142,00143,90140,00142,50142,502.432.693
15 abr 2024136,40141,90136,08140,40140,401.235.221
12 abr 2024141,40142,50138,70140,00140,001.508.811
11 abr 2024138,50141,80137,30140,50140,501.396.096
10 abr 2024132,00137,90132,00137,50137,501.801.813
09 abr 2024130,50135,90129,40134,30134,305.632.648
08 abr 2024128,70132,30127,92131,10131,101.107.965
05 abr 2024132,00133,70127,84130,20130,201.913.524
04 abr 2024130,50135,00130,00132,40132,403.966.620
03 abr 2024126,90131,50126,90130,40130,401.301.461
02 abr 2024131,00133,04127,40127,40127,402.238.817
28 mar 2024133,90134,80131,10132,30132,301.811.967
27 mar 2024134,50136,30129,50134,00134,002.255.138
26 mar 2024150,40150,50134,20137,90137,903.438.153
25 mar 2024143,50148,20143,50148,20148,201.441.451
22 mar 2024149,10154,60143,10145,00145,001.826.917
21 mar 2024151,10153,60148,80152,90152,90795.358
20 mar 2024151,00153,50149,40150,10150,101.002.741
19 mar 2024150,90152,10146,80151,90151,901.222.786
18 mar 2024151,00151,00145,40147,50147,503.447.892
15 mar 2024149,70149,70142,40147,60147,603.656.347
14 mar 2024145,90147,63142,30145,80145,801.875.646
13 mar 2024145,00145,00139,70142,40142,402.292.685
12 mar 2024142,00145,70141,30141,80141,801.398.002
11 mar 2024147,60149,60142,90144,90144,901.020.524
08 mar 2024147,90149,30145,00148,20148,20881.434
07 mar 2024146,10149,40142,00147,70147,701.304.146
06 mar 2024142,60146,60142,60146,60146,601.270.815
05 mar 2024143,90145,70141,60142,60142,60774.410
04 mar 2024142,80147,70142,80143,80143,801.037.816
01 mar 2024148,10150,50145,70146,10146,101.021.443
29 feb 2024148,50151,00147,30147,40147,401.339.150
28 feb 2024146,50147,90144,39147,90147,901.002.022
27 feb 2024146,00148,90145,30146,50146,501.247.747
26 feb 2024148,90150,60146,30146,30146,301.288.850
23 feb 2024153,60153,60148,70150,10150,10666.043
22 feb 2024147,00152,10146,60150,30150,30842.605
21 feb 2024149,40149,70144,90149,20149,201.273.152
20 feb 2024145,00148,70143,90145,70145,701.440.780
19 feb 2024147,80152,60147,60149,40149,40983.890
16 feb 2024153,30158,60151,10151,60151,60810.140
15 feb 2024146,60153,56146,60153,00153,001.337.344
14 feb 2024153,00153,00147,90150,80150,80724.363
13 feb 2024151,90151,90145,60149,80149,801.340.043
12 feb 2024150,50152,70148,80151,00151,00634.080
09 feb 2024149,60153,00149,30149,30149,301.225.876
08 feb 2024158,20158,30152,30152,30152,301.038.058
07 feb 2024156,10156,30153,70153,70153,701.356.926
06 feb 2024156,20159,40153,30155,10155,104.732.692
05 feb 2024157,80160,60154,71155,50155,501.679.221
02 feb 2024158,00159,50155,10158,00158,001.308.296
01 feb 2024161,00161,00149,60155,00155,002.556.198
31 ene 2024166,30166,40157,50157,50157,502.858.451
30 ene 2024172,00173,30166,30166,40166,401.340.997
29 ene 2024172,00174,00170,30171,40171,40588.539
26 ene 2024171,20172,80170,60170,70170,701.070.874
25 ene 2024167,50175,10167,50171,20171,201.145.903
24 ene 2024172,40176,60169,20170,60170,602.197.102
23 ene 2024170,80175,00162,00170,20170,206.621.437
22 ene 2024168,60178,80117,67176,40176,403.411.051
19 ene 2024167,30170,30167,00168,60168,602.152.202
18 ene 2024169,30169,30165,90166,90166,902.709.406
17 ene 2024166,80170,00165,60168,60168,602.529.954
16 ene 2024164,70171,00162,20169,00169,005.564.490
15 ene 2024161,20165,60151,70165,50165,504.189.746
12 ene 2024156,00161,90153,70156,90156,901.525.256
11 ene 2024155,00156,30151,10152,50152,501.386.560
10 ene 2024156,20156,80153,40155,50155,50897.162
09 ene 2024158,30158,30150,60154,90154,901.147.018
08 ene 2024154,10155,80152,70155,30155,30657.154
05 ene 2024157,80162,60153,16155,70155,70700.157
04 ene 2024168,90168,90158,40158,40158,40899.956
03 ene 2024172,00172,00164,40164,40164,401.290.184
02 ene 2024173,00173,50167,60168,70168,701.503.386
29 dic 2023170,10173,50170,10172,10172,10874.764
28 dic 2023173,10173,40170,90172,40172,403.146.913
27 dic 2023173,10173,10166,60172,30172,303.169.102
22 dic 2023168,30169,50165,60169,50169,502.832.426
21 dic 2023168,00173,00164,40168,50168,501.124.738
20 dic 2023165,00170,60164,00170,60170,602.928.701
19 dic 2023163,00165,90161,30163,90163,904.580.999
18 dic 2023156,00162,10154,20161,70161,701.828.225
15 dic 2023155,90160,30151,10158,00158,005.682.907
14 dic 2023147,40154,30144,90153,00153,002.549.443
13 dic 2023139,00144,80139,00144,80144,801.615.271
12 dic 2023140,00144,00138,70140,70140,701.528.014
11 dic 2023144,00144,20140,50142,30142,30814.199
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...