WTB.L - Whitbread PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 20204418,004447,004302,004302,004302,00487.296
23 ene. 20204464,004467,134355,004355,004355,00646.862
22 ene. 20204421,004468,004401,004450,004450,001.003.826
21 ene. 20204468,004508,004429,004429,004429,00530.752
20 ene. 20204446,004508,004444,004504,004504,00522.496
17 ene. 20204516,004605,004468,004481,004481,00856.700
16 ene. 20204620,004671,004491,424587,004587,001.416.614
15 ene. 20204799,004846,004757,004837,004837,00574.937
14 ene. 20204695,004788,004678,004779,004779,00539.483
13 ene. 20204690,004752,004655,574710,004710,00827.070
10 ene. 20204774,004774,004649,004649,004649,00618.941
09 ene. 20204752,004772,004687,004721,004721,00309.554
08 ene. 20204790,004796,004737,004737,004737,00387.095
07 ene. 20204869,004869,004793,004795,004795,00257.846
06 ene. 20204821,004838,004800,004802,004802,00284.539
03 ene. 20204876,004887,004822,004865,004865,00281.014
02 ene. 20204890,004926,004879,004896,004896,00153.514
31 dic. 20194910,004910,004834,004846,004846,0061.693
30 dic. 20194861,004924,004861,004879,004879,00153.507
27 dic. 20194918,004958,004872,004893,004893,00185.533
24 dic. 20194860,004898,004837,004898,004898,0052.293
23 dic. 20194836,004897,004822,104860,004860,00561.327
20 dic. 20194901,004911,004813,004831,004831,00683.292
19 dic. 20194906,004919,004869,004892,004892,00852.464
18 dic. 20194958,004972,984873,004873,004873,00810.284
17 dic. 20195098,005124,004895,004933,004933,001.063.812
16 dic. 20195000,005194,004958,005152,005152,001.826.526
13 dic. 20194900,005090,004808,004961,004961,001.824.292
12 dic. 20194631,004654,004569,004620,004620,00480.245
11 dic. 20194630,004630,004529,004608,004608,00481.801
10 dic. 20194634,004659,004596,004618,004618,00507.470
09 dic. 20194599,004638,004564,004629,004629,00525.597
06 dic. 20194572,004630,004512,264599,004599,00596.085
05 dic. 20194477,004549,004467,004507,004507,00467.693
04 dic. 20194424,004510,004421,004510,004510,00368.786
03 dic. 20194569,004575,004378,004431,004431,00908.312
02 dic. 20194577,004628,004496,004567,004567,00948.005
29 nov. 20194670,004734,004601,004601,004601,00496.471
28 nov. 20194648,004698,004589,004698,004698,00393.590
27 nov. 20194613,004635,004549,004632,004632,00348.884
26 nov. 20194543,004602,004505,504586,004586,001.146.923
25 nov. 20194465,004569,004465,004539,004539,00531.731
22 nov. 20194440,004491,004411,004474,004474,00404.951
21 nov. 20194363,004436,004357,004414,004414,00307.401
20 nov. 20194443,004443,004340,004401,004401,00411.891
19 nov. 20194465,004512,004424,004437,004437,00728.769
18 nov. 20194413,004512,004397,444470,004470,001.625.525
15 nov. 20194267,004400,004184,004386,004386,00898.449
14 nov. 20194282,004282,004184,004184,004184,00353.903
13 nov. 20194259,004294,004214,004259,004259,00353.753
12 nov. 20194321,004343,004241,004300,004300,00756.539
11 nov. 20194250,004358,004204,004323,004323,001.060.440
08 nov. 20194266,004298,004202,004244,004244,00621.284
07 nov. 20194216,004312,004200,004289,004289,001.791.169
07 nov. 201932.7 Dividendo
06 nov. 20194197,004213,004174,004203,004170,30657.414
05 nov. 20194160,004199,004145,004182,004149,46399.833
04 nov. 20194150,004187,004131,004175,004142,521.371.776
01 nov. 20194080,004124,004042,004124,004091,91288.667
31 oct. 20194049,004075,003998,004061,004029,40331.744
30 oct. 20194185,004194,004011,004011,003979,79468.955
29 oct. 20194203,004222,004162,004215,004182,21501.795
28 oct. 20194109,004201,004031,464196,004163,35433.557
25 oct. 20194097,004137,004029,004102,004070,09717.863
24 oct. 20194244,004244,004107,004107,004075,05499.172
23 oct. 20194118,004236,004092,004180,004147,48611.484
22 oct. 20194166,004319,004095,004125,004092,911.199.509
21 oct. 20194214,004267,004171,004203,004170,30673.064
18 oct. 20194241,004307,004209,004223,004190,14443.926
17 oct. 20194257,004339,004236,764275,004241,74792.929
16 oct. 20194233,004295,004196,004259,004225,86667.239
15 oct. 20194233,004317,004097,094279,004245,71665.854
14 oct. 20194192,004222,003993,374170,004137,56458.200
11 oct. 20193986,004228,003986,004195,004162,361.218.710
10 oct. 20193984,004080,003927,004038,004006,58631.305
09 oct. 20193977,004048,003956,453996,003964,911.037.324
08 oct. 20194161,004167,003988,003988,003956,97904.120
07 oct. 20194161,004187,004131,004150,004117,71314.055
04 oct. 20194126,004183,004118,004183,004150,46395.227
03 oct. 20194186,004221,004085,004139,004106,80724.622
02 oct. 20194317,004317,004198,004208,004175,26645.917
01 oct. 20194295,004403,004288,864323,004289,37615.485
30 sept. 20194400,004432,004209,004294,004260,591.132.337
27 sept. 20194375,004485,004375,004467,004432,25349.046
26 sept. 20194380,004412,004350,004393,004358,82717.331
25 sept. 20194360,004398,004349,004349,004315,16401.772
24 sept. 20194449,004449,004372,004398,004363,78497.974
23 sept. 20194514,004514,004388,004424,004389,58694.586
20 sept. 20194436,004525,004436,004490,004455,07720.770
19 sept. 20194416,004491,004404,004437,004402,48449.818
18 sept. 20194415,004457,004401,004406,004371,72298.038
17 sept. 20194424,004424,004362,004420,004385,61282.106
16 sept. 20194449,004542,124424,004424,004389,58330.748
13 sept. 20194435,004499,004404,004494,004459,04419.635
12 sept. 20194530,004530,004402,004429,004394,54755.575
11 sept. 20194474,004562,004454,004544,004508,65677.346
10 sept. 20194410,004459,004382,004453,004418,35449.025
09 sept. 20194470,004512,004397,004432,004397,52732.318
06 sept. 20194455,004479,004422,004453,004418,35565.899
05 sept. 20194469,004483,004443,004469,004434,23311.490
*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