Mercados españoles cerrados

Windward Ltd. (WNWD.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
99,000,00 (0,00%)
Al cierre: 04:43PM BST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202499,0099,0098,0099,0099,00108.337
16 may 202499,00100,0098,0099,0099,0047.002
15 may 202499,0099,4998,0099,0099,0088.711
14 may 202499,0099,2098,0099,0099,008428
13 may 2024100,00102,0098,0099,0099,0071.098
10 may 2024100,50102,0098,00100,00100,0031.161
09 may 2024100,50100,5099,15100,50100,5014.769
08 may 2024100,50101,2599,00100,50100,50932.849
07 may 2024100,50101,8599,15100,50100,5021.723
03 may 2024100,50101,2599,15100,50100,509992
02 may 2024100,50101,25100,00100,50100,507378
01 may 2024102,00102,0099,00100,50100,508708
30 abr 2024100,50103,0099,00100,50100,507068
29 abr 2024100,50103,0099,00100,50100,504127
26 abr 2024100,50101,25100,00100,50100,50155.455
25 abr 2024100,50102,0099,15100,00100,00103.511
24 abr 2024100,00102,0098,00101,00101,0087.955
23 abr 202499,50102,0098,00101,00101,00302.504
22 abr 2024100,00102,0098,20101,00101,0043.951
19 abr 2024100,00101,0098,20100,00100,00150.800
18 abr 2024100,00107,7898,00103,00103,001.061.481
17 abr 2024100,00105,5098,0099,0099,009585
16 abr 2024100,00104,50100,00100,00100,0012.820
15 abr 202499,50102,0097,00102,00102,00982
12 abr 202499,50100,7598,5099,5099,5012.601
11 abr 202499,50101,7597,0099,5099,5045.486
10 abr 202498,50101,0097,0099,5099,5061.132
09 abr 2024106,50106,2095,00100,00100,00150.997
08 abr 2024106,50106,44105,15106,50106,5010.920
05 abr 2024106,50106,50105,00106,50106,5014.701
04 abr 2024106,50105,00103,00106,50106,50135.714
03 abr 2024107,00110,00105,00108,00108,0034.715
02 abr 2024107,00107,50105,00107,00107,0063.949
28 mar 2024108,00115,00106,00110,00110,0033.020
27 mar 2024111,50115,00106,00111,00111,00118.324
26 mar 2024108,00110,00106,00108,00108,00130.249
25 mar 2024107,00109,80100,00108,00108,00161.472
22 mar 2024107,00108,80105,30107,00107,0013.502
21 mar 2024107,00109,00105,10107,00107,0032.029
20 mar 2024107,00110,00106,10107,00107,0023.263
19 mar 2024107,00110,00105,00110,00110,0034.071
18 mar 2024107,00108,50105,60107,00107,0045.243
15 mar 2024107,00110,00105,40109,00109,0019.551
14 mar 2024107,00109,00100,00109,00109,00166.732
13 mar 2024107,00109,00105,00107,00107,009780
12 mar 2024108,00109,00105,00107,00107,00624.089
11 mar 2024108,00109,00100,00108,00108,0018.453
08 mar 2024108,00108,50107,35108,00108,0016.921
07 mar 2024108,50109,00100,00108,00108,006731
06 mar 2024108,50110,00107,10108,50108,5014.618
05 mar 2024108,00110,00108,00108,50108,5058.594
04 mar 2024108,50110,00107,00108,00108,0023.003
01 mar 2024107,50112,00100,00112,00112,0034.940
29 feb 2024108,50109,75105,00107,50107,503720
28 feb 2024109,50112,00107,50108,50108,5023.752
27 feb 2024110,00113,50100,00112,00112,0031.680
26 feb 2024107,50110,00105,00107,50107,5020.748
23 feb 2024115,00120,00105,00107,50107,5028.153
22 feb 2024115,00114,00110,00115,00115,006557
21 feb 2024116,50125,00110,00111,00111,00153.895
20 feb 2024112,50115,00112,00112,50112,5014.993
19 feb 2024112,50115,00111,00112,50112,503947
16 feb 2024112,50115,00108,00112,50112,5019.783
15 feb 2024112,50115,00114,00112,50112,5012.166
14 feb 2024112,00115,00110,00112,50112,5031.849
13 feb 2024112,00114,00110,60112,00112,0050.407
12 feb 2024112,00114,00110,00112,00112,0032.727
09 feb 2024112,00114,00110,00112,00112,0079.083
08 feb 2024112,00114,00108,00110,00110,0015.963
07 feb 2024112,50115,00110,00110,00110,0046.130
06 feb 2024110,50115,00108,55115,00115,0063.809
05 feb 2024110,00113,00108,00110,50110,50180.275
02 feb 2024110,00115,00107,12110,00110,0038.306
01 feb 2024110,00115,00107,12110,00110,00122.364
31 ene 2024110,00113,00110,06110,00110,0016.006
30 ene 2024110,00113,00107,00113,00113,0031.779
29 ene 2024110,00115,00107,00110,00110,006085
26 ene 2024109,00115,00107,00113,00113,0013.158
25 ene 2024110,00113,00107,78110,00110,007181
24 ene 2024108,50115,00107,78110,00110,0054.047
23 ene 2024107,50110,00105,00107,50107,50452.786
22 ene 2024112,50115,00106,50112,00112,0080.684
19 ene 2024115,00125,00110,00110,00110,0019.150
18 ene 2024115,00120,00110,00115,00115,0026.009
17 ene 2024117,50120,00110,60115,00115,0032.828
16 ene 2024112,50120,00110,00117,50117,5030.594
15 ene 2024113,80115,00110,00115,00115,0048.072
12 ene 2024104,00115,00103,50110,00110,00142.759
11 ene 202496,00108,0092,40108,00108,00177.076
10 ene 202488,5090,0088,5088,5088,508068
09 ene 202487,5090,0090,0090,0090,00246
08 ene 202485,5090,0085,1587,5087,5028.387
05 ene 202484,0090,0083,0090,0090,0014.197
04 ene 202482,5085,0081,5085,0085,004984
03 ene 202484,0085,0083,1084,0084,0073.178
02 ene 202482,5085,0082,0085,0085,0083.996
29 dic 202383,5084,6082,1583,5083,508197
28 dic 202383,5084,8580,0083,5083,5062.630
27 dic 202383,5084,8582,1583,5083,50745
22 dic 202383,5084,8582,1583,5083,5013
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...