WTB.L - Whitbread PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 oct. 20194.241,004.307,004.209,004.223,004.223,00443.926
17 oct. 20194.257,004.339,004.236,764.275,004.275,00792.929
16 oct. 20194.233,004.295,004.196,004.259,004.259,00667.239
15 oct. 20194.233,004.317,004.097,094.279,004.279,00665.854
14 oct. 20194.192,004.222,003.993,374.170,004.170,00458.200
11 oct. 20193.986,004.228,003.986,004.195,004.195,001.218.710
10 oct. 20193.984,004.080,003.927,004.038,004.038,00631.305
09 oct. 20193.977,004.048,003.956,453.996,003.996,001.037.324
08 oct. 20194.161,004.167,003.988,003.988,003.988,00904.120
07 oct. 20194.161,004.187,004.131,004.150,004.150,00314.055
04 oct. 20194.126,004.183,004.118,004.183,004.183,00395.227
03 oct. 20194.186,004.221,004.085,004.139,004.139,00724.622
02 oct. 20194.317,004.317,004.198,004.208,004.208,00645.917
01 oct. 20194.295,004.403,004.288,864.323,004.323,00615.485
30 sept. 20194.400,004.432,004.209,004.294,004.294,001.132.337
27 sept. 20194.375,004.485,004.375,004.467,004.467,00349.046
26 sept. 20194.380,004.412,004.350,004.393,004.393,00717.331
25 sept. 20194.360,004.398,004.349,004.349,004.349,00401.772
24 sept. 20194.449,004.449,004.372,004.398,004.398,00497.974
23 sept. 20194.514,004.514,004.388,004.424,004.424,00694.586
20 sept. 20194.436,004.525,004.436,004.490,004.490,00720.770
19 sept. 20194.416,004.491,004.404,004.437,004.437,00449.818
18 sept. 20194.415,004.457,004.401,004.406,004.406,00298.038
17 sept. 20194.424,004.424,004.362,004.420,004.420,00282.106
16 sept. 20194.449,004.542,124.424,004.424,004.424,00330.748
13 sept. 20194.435,004.499,004.404,004.494,004.494,00419.635
12 sept. 20194.530,004.530,004.402,004.429,004.429,00755.575
11 sept. 20194.474,004.562,004.454,004.544,004.544,00677.346
10 sept. 20194.410,004.459,004.382,004.453,004.453,00449.025
09 sept. 20194.470,004.512,004.397,004.432,004.432,00732.318
06 sept. 20194.455,004.479,004.422,004.453,004.453,00565.899
05 sept. 20194.469,004.483,004.443,004.469,004.469,00311.490
04 sept. 20194.382,004.463,004.382,004.453,004.453,00705.322
03 sept. 20194.398,004.407,004.371,004.398,004.398,00573.569
02 sept. 20194.341,004.413,004.311,004.409,004.409,00526.446
30 ago. 20194.348,004.393,004.341,004.373,004.373,00504.824
29 ago. 20194.301,004.373,004.301,004.343,004.343,001.672.062
28 ago. 20194.303,004.354,004.277,004.342,004.342,00580.220
27 ago. 20194.261,004.357,004.231,004.306,004.306,001.055.422
23 ago. 20194.227,004.321,004.227,004.276,004.276,00659.182
22 ago. 20194.233,004.244,004.214,004.233,004.233,00393.083
21 ago. 20194.258,004.287,004.220,004.240,004.240,00920.128
20 ago. 20194.220,004.295,004.198,004.237,004.237,001.732.612
19 ago. 20194.119,004.216,004.086,004.215,004.215,00939.890
16 ago. 20194.055,004.125,004.055,004.097,004.097,00350.316
15 ago. 20194.169,004.186,004.067,004.086,004.086,00476.972
14 ago. 20194.229,004.262,004.158,004.169,004.169,00683.982
13 ago. 20194.250,004.250,064.205,004.215,004.215,00342.046
12 ago. 20194.250,004.272,004.220,004.240,004.240,00286.956
09 ago. 20194.275,004.303,004.218,004.221,004.221,00457.452
08 ago. 20194.276,004.299,004.246,004.299,004.299,002.148.387
07 ago. 20194.248,004.275,004.224,004.248,004.248,00309.296
06 ago. 20194.242,004.297,004.213,004.224,004.224,00959.885
05 ago. 20194.331,004.332,984.251,004.255,004.255,00751.478
02 ago. 20194.455,004.457,004.334,004.334,004.334,00788.898
01 ago. 20194.523,004.646,004.474,004.510,004.510,001.394.314
31 jul. 20194.615,004.647,554.509,004.523,004.523,001.233.141
30 jul. 20194.646,004.686,004.629,004.646,004.646,00759.314
29 jul. 20194.550,004.654,004.535,004.647,004.647,001.054.171
26 jul. 20194.509,004.590,004.509,004.554,004.554,00856.517
25 jul. 20194.466,004.540,004.444,004.540,004.540,006.329.698
24 jul. 20194.510,004.540,004.420,004.460,004.460,006.378.382
23 jul. 20194.620,004.630,004.485,004.543,004.543,002.853.200
22 jul. 20194.868,004.897,004.647,004.685,004.685,003.681.873
19 jul. 20194.900,004.922,004.861,004.902,004.902,001.438.107
18 jul. 20194.840,004.897,004.831,004.885,004.885,00975.185
17 jul. 20194.893,004.897,004.833,004.870,004.870,002.433.184
16 jul. 20194.875,004.893,004.864,004.877,004.877,003.141.172
15 jul. 20194.812,004.881,004.810,004.876,004.876,002.019.777
12 jul. 20194.800,004.817,004.785,004.817,004.817,00711.684
11 jul. 20194.819,004.819,004.782,004.790,004.790,001.021.612
10 jul. 20194.788,004.812,004.774,004.799,004.799,00824.300
09 jul. 20194.789,004.818,004.777,004.795,004.795,001.113.645
08 jul. 20194.766,004.802,004.755,004.790,004.790,00506.136
05 jul. 20194.761,004.777,004.738,004.771,004.771,00357.920
04 jul. 20194.760,004.796,004.760,004.768,004.768,00201.473
03 jul. 20194.714,004.781,004.695,004.781,004.781,00740.183
02 jul. 20194.705,004.710,004.677,004.689,004.689,00687.466
01 jul. 20194.652,004.697,004.629,004.674,004.674,00591.946
28 jun. 20194.588,004.660,004.581,004.629,004.629,00845.473
27 jun. 20194.539,004.592,004.529,004.583,004.583,00533.215
26 jun. 20194.482,004.533,004.482,004.530,004.530,00506.028
25 jun. 20194.477,004.500,004.465,004.500,004.500,00674.115
24 jun. 20194.511,004.536,004.485,004.490,004.490,00985.683
21 jun. 20194.492,004.538,004.487,004.510,004.510,001.805.281
20 jun. 20194.598,004.604,004.480,004.509,004.509,001.425.385
19 jun. 20194.525,004.650,004.500,004.625,004.625,00948.998
18 jun. 20194.675,004.685,004.584,004.599,004.599,00668.110
17 jun. 20194.727,004.753,004.661,004.670,004.670,00494.732
14 jun. 20194.707,004.724,004.695,004.715,004.715,00348.331
13 jun. 20194.730,004.730,004.677,004.708,004.708,00618.525
12 jun. 20194.726,004.761,004.723,004.731,004.731,00382.774
11 jun. 20194.775,004.775,004.729,004.747,004.747,00504.001
10 jun. 20194.737,004.780,004.722,004.768,004.768,00258.659
07 jun. 20194.711,004.735,004.690,004.720,004.720,00553.128
06 jun. 20194.726,004.748,004.677,004.708,004.708,00670.119
05 jun. 20194.702,004.741,004.688,004.707,004.707,00453.011
04 jun. 20194.635,004.709,004.623,004.695,004.695,00555.162
03 jun. 20194.628,004.665,004.592,004.648,004.648,00648.738
31 may. 20194.524,004.682,004.485,004.630,004.630,001.278.515
*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