Mercados españoles cerrados

Whirlpool Corp (WHR.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
84,04-2,42 (-2,80%)
Al cierre: 09:59PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202484,3084,3084,0484,0484,04-
16 may 202485,4286,4685,4286,4686,46-
16 may 20241.75 Dividendo
15 may 202488,4288,4287,4687,4685,7130
14 may 202487,9088,7087,9088,7086,93-
13 may 202487,7088,3487,7088,3486,57-
10 may 202487,9887,9887,9887,9886,22-
09 may 202487,6287,6287,6287,6285,87-
08 may 202487,9088,5087,5888,5086,73-
07 may 202487,8087,8087,8087,8086,04-
06 may 202488,5688,5688,3688,3686,59-
03 may 202487,9489,7087,9488,6286,85-
02 may 202487,8088,6287,8088,6086,83-
30 abr 202490,0290,7489,1289,1287,3412
29 abr 202489,0090,5688,4289,4087,61150
26 abr 202488,4689,6488,4689,6487,8510
25 abr 202498,8098,8097,6297,6295,67-
24 abr 202498,2098,6298,2098,6296,65-
23 abr 202498,3099,6498,3099,4897,49-
22 abr 202497,7497,7497,7497,7495,78-
19 abr 202496,6297,7896,6297,7895,8215
18 abr 202496,7698,3496,5697,6895,7311
17 abr 202498,7499,5098,7499,2097,22-
16 abr 202499,7099,7098,5099,2897,29-
15 abr 2024101,15102,00100,00100,0098,00-
12 abr 2024103,35103,35103,35103,35101,28-
11 abr 2024102,60104,10102,60103,45101,38-
10 abr 2024106,90106,90106,90106,90104,76-
09 abr 2024106,15107,15106,15107,15105,01-
08 abr 2024105,80106,10105,80106,10103,98-
05 abr 2024105,25105,25105,25105,25103,14-
04 abr 2024106,30106,30106,30106,30104,17-
03 abr 2024106,00106,10106,00106,10103,98-
02 abr 2024110,40110,40110,40110,40108,19-
28 mar 2024108,55109,80108,55109,80107,60-
27 mar 2024103,25103,25103,25103,25101,18-
26 mar 2024104,25104,25104,25104,25102,16-
25 mar 2024102,05103,75102,05103,75101,6710
22 mar 2024103,05103,20102,20102,50100,45-
21 mar 2024100,20101,95100,20101,9599,91-
20 mar 202498,06100,0598,06100,0598,0515
19 mar 202496,4898,9496,4298,9496,96-
18 mar 202496,6297,7296,6296,6294,69-
15 mar 202496,8697,1296,8697,1295,18-
14 mar 202499,1099,1099,1099,1097,12-
13 mar 202498,3299,2898,2499,0497,06-
12 mar 202499,1299,9298,7698,7696,78-
11 mar 202499,2299,3498,8499,3497,35150
08 mar 202498,0299,6898,0299,4897,49-
07 mar 202496,6699,1096,6698,7496,76-
06 mar 202494,2897,3894,2296,7894,8425
05 mar 202497,5698,1096,5896,5894,65-
04 mar 202497,0298,9297,0298,2096,24-
01 mar 202498,8098,8098,3098,3096,33-
29 feb 202496,9897,3896,9897,3895,4314
29 feb 20241.75 Dividendo
28 feb 202498,8699,8098,8699,8096,09-
27 feb 202498,1898,9498,1898,8095,13-
26 feb 2024101,35101,35100,60100,6096,86-
23 feb 2024102,35102,90102,10102,9099,07-
22 feb 2024101,30102,95101,05102,9599,12-
21 feb 2024100,45100,80100,45100,8097,05-
20 feb 2024100,60100,9099,38100,4596,71-
19 feb 202499,68102,0099,68101,0097,2450
16 feb 2024101,35101,35100,65100,6596,91-
15 feb 2024101,00101,00101,00101,0097,24-
14 feb 202499,3499,3499,3499,3495,65-
13 feb 2024103,35103,35103,35103,3599,51-
12 feb 2024100,50100,50100,50100,5096,76-
09 feb 2024101,55101,55101,50101,5097,72-
08 feb 2024100,50102,40100,50101,6097,82-
07 feb 2024100,85101,15100,20101,0097,24-
06 feb 202499,9499,9499,8499,8496,13-
05 feb 2024101,65102,15100,75101,2097,4415
02 feb 2024101,90101,9599,66101,9598,168
01 feb 2024100,85101,50100,85101,4097,63-
31 ene 2024101,05102,50101,05102,5098,69-
30 ene 2024102,65104,15102,20102,2098,40-
29 ene 2024107,55108,10107,55108,10104,08-
26 ene 2024104,60106,65104,60106,10102,15-
25 ene 2024100,95101,15100,95101,1597,39-
24 ene 2024102,15102,15101,30101,3097,53-
23 ene 2024104,00104,55102,70102,7098,88-
22 ene 2024102,70105,10102,70104,45100,57-
19 ene 2024102,55103,95102,55102,7098,8835
18 ene 2024102,05103,10102,05102,9099,07-
17 ene 2024102,55102,75102,00102,0098,21-
16 ene 2024104,40104,40102,10102,1098,30-
15 ene 2024104,50104,50104,50104,50100,61-
12 ene 2024108,85109,35108,85109,35105,28-
11 ene 2024109,30109,30109,30109,30105,23-
10 ene 2024109,80109,80109,50109,50105,43-
09 ene 2024110,60111,10109,75109,90105,8120
08 ene 2024109,60110,85109,60110,85106,73-
05 ene 2024107,50107,50107,50107,50103,50-
04 ene 2024107,25107,35107,15107,15103,16-
03 ene 2024111,35111,35107,95108,20104,18-
02 ene 2024110,70111,35110,70111,35107,21-
29 dic 2023110,55110,80110,55110,80106,68-
28 dic 2023109,55110,35109,55110,35106,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...