Mercados españoles cerrados

Whitbread PLC (WHF4.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,66+0,31 (+0,85%)
Al cierre: 07:32PM CEST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202436,3036,6636,2736,6636,66-
16 may 202436,2036,3535,9436,3536,35-
15 may 202436,3036,3035,6436,1536,15-
14 may 202435,9336,2635,8736,1636,16-
13 may 202435,7536,0435,7535,9435,94221
10 may 202435,4335,9535,4335,6635,66-
09 may 202435,2335,4235,2335,3535,35-
08 may 202434,9135,2534,8035,2535,25-
07 may 202435,3835,3834,9334,9634,96-
06 may 202435,0535,4035,0535,3335,33-
03 may 202435,2435,2434,8935,0435,04-
02 may 202435,7935,7935,0535,1635,16-
30 abr 202435,8237,1935,3037,1937,19-
29 abr 202435,6035,8535,5035,5035,50-
26 abr 202435,1535,4735,1535,4735,47-
25 abr 202436,0336,0335,0835,0835,08-
24 abr 202436,6336,6336,0536,0536,05-
23 abr 202436,0636,4136,0336,3636,36-
22 abr 202435,7835,9235,7835,9035,90-
19 abr 202435,5835,8835,4435,6035,60-
18 abr 202435,7536,2135,7535,9435,94-
17 abr 202436,0836,2435,9035,9035,90-
16 abr 202436,6036,6036,1436,2736,27-
15 abr 202437,2537,3136,9636,9636,96-
12 abr 202437,3937,6637,0337,0337,03-
11 abr 202437,7537,7536,5937,1837,18-
10 abr 202437,9738,2137,8137,8137,81-
09 abr 202437,5537,7237,5337,7237,72-
08 abr 202437,2737,6537,2137,6537,65-
05 abr 202437,1937,3536,8737,3537,35-
04 abr 202438,1438,1437,6237,6237,62-
03 abr 202438,4638,4637,9338,1338,13-
02 abr 202438,7038,7038,3538,4938,49-
28 mar 202438,1738,9238,1138,7638,76-
27 mar 202437,9838,2137,9538,0838,08-
26 mar 202438,2238,2237,9838,0838,08-
25 mar 202438,3238,3238,0238,2138,21-
22 mar 202437,9138,3037,9138,3038,30-
21 mar 202437,6638,3337,6638,1038,10-
20 mar 202437,1537,2636,9337,2637,26-
19 mar 202437,4537,5337,2337,3337,33-
18 mar 202437,5937,6837,3237,4437,44-
15 mar 202437,5437,7737,4737,5037,50-
14 mar 202438,5438,5437,4537,5537,55-
13 mar 202438,8038,8638,5238,5638,56-
12 mar 202438,4338,7138,4338,7138,71-
11 mar 202437,5238,3937,5238,2438,24-
08 mar 202438,0938,0937,4937,5737,57-
07 mar 202437,1038,0137,1038,0138,01-
06 mar 202436,8237,4336,8237,2337,23-
05 mar 202436,6536,9336,4936,9336,93-
04 mar 202437,9937,9936,7336,7336,73-
01 mar 202438,5838,5937,8837,8837,88-
29 feb 202440,4340,4337,6338,4338,43-
28 feb 202440,3640,4640,2840,3240,32-
27 feb 202440,7840,7840,3340,3340,33-
26 feb 202440,6041,1540,6040,7940,79-
23 feb 202441,4141,4140,6940,6940,69-
22 feb 202442,0042,0040,9941,2741,27-
21 feb 202441,3741,6641,3441,6641,66-
20 feb 202440,8541,3640,8541,3641,36-
19 feb 202440,4940,9640,4940,9240,92-
16 feb 202440,8540,8540,5240,5240,52-
15 feb 202440,4840,7640,3740,7640,76-
14 feb 202440,0440,6140,0440,2440,24-
13 feb 202440,9140,9140,1340,1340,13-
12 feb 202440,7641,0440,5940,9840,98-
09 feb 202440,7540,7940,6740,6740,67-
08 feb 202441,4541,4540,7940,7940,79-
07 feb 202441,2241,4441,2241,3741,37-
06 feb 202441,2641,3341,1241,2541,25-
05 feb 202441,0241,1841,0141,0141,01-
02 feb 202441,9242,0540,9940,9940,99-
01 feb 202441,8441,8841,6241,6841,68-
31 ene 202442,5942,5942,0642,0642,06-
30 ene 202442,4942,6842,4242,4242,42-
29 ene 202442,5842,6442,3342,3342,33-
26 ene 202442,3542,5742,0542,5442,54-
25 ene 202441,8142,3341,8142,1742,17-
24 ene 202441,6541,9041,4141,7641,76-
23 ene 202441,6741,6741,0441,1941,19-
22 ene 202441,5741,6141,4241,4241,42-
19 ene 202442,7542,7541,2341,4041,40-
18 ene 202441,9242,6041,9242,6042,60-
17 ene 202442,0742,0741,7041,7041,70-
16 ene 202442,1842,5042,0542,4542,45-
15 ene 202442,7042,7042,4342,4342,43-
12 ene 202442,4742,8242,4742,4942,49-
11 ene 202441,2042,4341,2042,1742,17-
10 ene 202441,1841,1840,9941,0641,06-
09 ene 202441,5841,5841,2141,3241,32-
08 ene 202441,3641,4341,0941,4341,43-
05 ene 202441,0041,4041,0041,4041,40-
04 ene 202441,2441,3741,0741,2041,20-
03 ene 202441,5141,8141,2141,2841,28-
02 ene 202442,0942,2241,6141,6141,61-
29 dic 202341,8341,8941,7241,8741,87-
28 dic 202341,8641,8641,5441,5941,59-
27 dic 202341,8241,8241,4441,7041,70-
22 dic 202341,7341,8641,7341,8241,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...