WTB.L - Whitbread PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may. 20202.488,002.598,002.394,822.598,002.598,001.512.056
21 may. 20202.590,002.598,002.369,002.461,002.461,002.582.466
20 may. 20202.924,002.938,002.793,002.843,002.843,00617.773
19 may. 20202.950,002.993,422.851,002.944,002.944,00628.367
18 may. 20202.707,002.913,002.681,002.913,002.913,00758.689
15 may. 20202.575,002.702,002.557,002.667,002.667,00786.167
14 may. 20202.529,002.590,002.429,002.558,002.558,00790.603
13 may. 20202.650,002.690,002.549,002.553,002.553,001.016.229
12 may. 20202.830,002.830,002.675,002.675,002.675,001.188.226
11 may. 20202.898,002.980,002.799,212.838,002.838,00547.140
07 may. 20202.784,002.877,892.753,002.858,002.858,00624.672
06 may. 20202.823,002.823,002.649,002.793,002.793,001.168.932
05 may. 20202.921,002.948,002.817,002.844,002.844,00893.265
04 may. 20202.907,002.948,002.767,002.871,002.871,00816.412
01 may. 20202.941,002.990,712.885,002.918,002.918,00484.622
30 abr. 20203.153,003.181,982.889,002.980,002.980,001.599.907
29 abr. 20202.976,003.101,002.947,003.084,003.084,001.230.845
28 abr. 20202.797,002.999,002.783,002.950,002.950,001.642.539
27 abr. 20202.716,002.794,002.703,002.783,002.783,00925.766
24 abr. 20202.768,002.781,002.647,002.651,002.651,00381.515
23 abr. 20202.836,002.908,002.777,002.794,002.794,00590.006
22 abr. 20202.721,002.812,002.695,002.812,002.812,00796.431
21 abr. 20202.657,002.743,002.642,002.688,002.688,00778.860
20 abr. 20202.727,002.794,502.669,002.710,002.710,00535.026
17 abr. 20202.637,002.844,002.602,002.700,002.700,001.548.915
16 abr. 20202.659,002.735,002.528,002.576,002.576,001.111.859
15 abr. 20202.766,002.782,802.560,002.632,002.632,00929.037
14 abr. 20202.994,003.009,002.762,002.762,002.762,00972.483
09 abr. 20202.946,003.115,002.901,002.964,002.964,001.866.417
08 abr. 20202.627,002.903,842.585,822.895,002.895,00931.581
07 abr. 20202.645,002.931,002.580,002.654,002.654,001.409.336
06 abr. 20202.531,002.655,002.531,002.569,002.569,001.229.359
03 abr. 20202.690,002.701,002.452,002.471,002.471,00949.585
02 abr. 20202.728,002.809,002.664,002.708,002.708,00895.189
01 abr. 20202.923,002.994,002.721,002.729,002.729,001.074.245
31 mar. 20202.967,003.161,002.791,003.030,003.030,00938.888
30 mar. 20202.956,003.161,002.780,002.968,002.968,00833.079
27 mar. 20203.161,003.161,002.904,002.973,002.973,002.053.945
26 mar. 20202.926,003.258,002.871,003.248,003.248,00934.091
25 mar. 20202.749,003.280,002.694,003.009,003.009,001.117.443
24 mar. 20202.498,002.690,002.396,002.690,002.690,001.411.649
23 mar. 20202.200,002.400,002.200,002.393,002.393,00868.872
20 mar. 20202.240,002.399,962.240,002.341,002.341,001.664.570
19 mar. 20202.097,002.252,001.805,502.105,002.105,001.825.613
18 mar. 20202.298,002.356,002.052,002.123,002.123,001.656.169
17 mar. 20202.566,002.566,002.115,002.329,002.329,001.807.315
16 mar. 20202.322,002.683,002.137,002.479,002.479,002.715.531
13 mar. 20202.680,002.800,002.494,002.579,002.579,001.798.579
12 mar. 20202.911,002.911,002.520,932.580,002.580,001.460.297
11 mar. 20203.225,003.283,003.059,003.059,003.059,002.162.770
10 mar. 20203.326,003.420,003.195,003.195,003.195,001.719.214
09 mar. 20203.202,003.368,003.164,273.265,003.265,001.481.639
06 mar. 20203.596,003.596,003.392,003.501,003.501,001.292.815
05 mar. 20203.651,003.667,003.559,003.629,003.629,001.274.316
04 mar. 20203.768,003.772,003.607,003.620,003.620,001.061.338
03 mar. 20203.802,003.841,003.717,003.768,003.768,001.409.410
02 mar. 20203.959,003.982,003.669,003.759,003.759,002.301.586
28 feb. 20203.981,004.030,643.795,003.894,003.894,001.797.869
27 feb. 20204.156,004.212,004.028,004.074,004.074,001.101.168
26 feb. 20204.374,004.374,004.192,764.225,004.225,001.597.230
25 feb. 20204.466,004.503,004.354,004.356,004.356,001.585.301
24 feb. 20204.652,004.674,004.443,004.451,004.451,001.921.254
21 feb. 20204.700,004.821,004.682,004.769,004.769,001.079.211
20 feb. 20204.781,004.821,294.709,004.732,004.732,00951.553
19 feb. 20204.799,004.805,004.756,004.786,004.786,001.018.042
18 feb. 20204.695,004.789,004.682,004.779,004.779,00549.387
17 feb. 20204.800,004.800,004.708,694.720,004.720,00299.560
14 feb. 20204.830,004.830,004.739,004.766,004.766,001.230.171
13 feb. 20204.773,004.820,004.669,004.820,004.820,001.335.535
12 feb. 20204.681,004.761,004.557,004.757,004.757,00789.285
11 feb. 20204.631,004.682,004.577,004.665,004.665,00727.933
10 feb. 20204.532,004.606,004.479,004.606,004.606,00718.776
07 feb. 20204.557,004.625,004.557,004.619,004.619,00607.622
06 feb. 20204.611,004.630,004.565,004.595,004.595,00507.281
05 feb. 20204.532,004.644,004.516,004.558,004.558,00656.569
04 feb. 20204.500,004.562,004.487,004.550,004.550,00391.840
03 feb. 20204.520,004.528,004.468,004.502,004.502,001.048.460
31 ene. 20204.545,004.563,004.395,004.470,004.470,001.479.219
30 ene. 20204.445,004.560,004.441,004.553,004.553,001.249.485
29 ene. 20204.387,004.491,004.354,004.471,004.471,00677.115
28 ene. 20204.289,004.358,004.249,614.350,004.350,00844.591
27 ene. 20204.250,004.277,724.196,004.239,004.239,00504.966
24 ene. 20204.418,004.447,004.302,004.302,004.302,00583.459
23 ene. 20204.464,004.467,134.355,004.355,004.355,00646.862
22 ene. 20204.421,004.468,004.401,004.450,004.450,001.003.826
21 ene. 20204.468,004.508,004.429,004.429,004.429,00530.752
20 ene. 20204.446,004.508,004.444,004.504,004.504,00522.496
17 ene. 20204.516,004.605,004.468,004.481,004.481,00856.700
16 ene. 20204.620,004.671,004.491,424.587,004.587,001.416.614
15 ene. 20204.799,004.846,004.757,004.837,004.837,00574.937
14 ene. 20204.695,004.788,004.678,004.779,004.779,00539.483
13 ene. 20204.690,004.752,004.655,574.710,004.710,00827.070
10 ene. 20204.774,004.774,004.649,004.649,004.649,00618.941
09 ene. 20204.752,004.772,004.687,004.721,004.721,00309.554
08 ene. 20204.790,004.796,004.737,004.737,004.737,00387.095
07 ene. 20204.869,004.869,004.793,004.795,004.795,00257.846
06 ene. 20204.821,004.838,004.800,004.802,004.802,00284.539
03 ene. 20204.876,004.887,004.822,004.865,004.865,00281.014
02 ene. 20204.890,004.926,004.879,004.896,004.896,00153.514
31 dic. 20194.910,004.910,004.834,004.846,004.846,0061.693
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines