WTB.L - Whitbread PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 nov. 20194.282,004.282,004.184,004.184,004.184,00286.045
13 nov. 20194.259,004.294,004.214,004.259,004.259,00353.753
12 nov. 20194.321,004.343,004.241,004.300,004.300,00756.539
11 nov. 20194.250,004.358,004.204,004.323,004.323,001.060.440
08 nov. 20194.266,004.298,004.202,004.244,004.244,00621.284
07 nov. 20194.216,004.312,004.200,004.289,004.289,001.791.169
07 nov. 201932.7 Dividendo
06 nov. 20194.197,004.213,004.174,004.203,004.170,30657.414
05 nov. 20194.160,004.199,004.145,004.182,004.149,46399.833
04 nov. 20194.150,004.187,004.131,004.175,004.142,521.371.776
01 nov. 20194.080,004.124,004.042,004.124,004.091,91288.667
31 oct. 20194.049,004.075,003.998,004.061,004.029,40331.744
30 oct. 20194.185,004.194,004.011,004.011,003.979,79468.955
29 oct. 20194.203,004.222,004.162,004.215,004.182,21501.795
28 oct. 20194.109,004.201,004.031,464.196,004.163,35433.557
25 oct. 20194.097,004.137,004.029,004.102,004.070,09717.863
24 oct. 20194.244,004.244,004.107,004.107,004.075,05499.172
23 oct. 20194.118,004.236,004.092,004.180,004.147,48611.484
22 oct. 20194.166,004.319,004.095,004.125,004.092,911.199.509
21 oct. 20194.214,004.267,004.171,004.203,004.170,30673.064
18 oct. 20194.241,004.307,004.209,004.223,004.190,14443.926
17 oct. 20194.257,004.339,004.236,764.275,004.241,74792.929
16 oct. 20194.233,004.295,004.196,004.259,004.225,86667.239
15 oct. 20194.233,004.317,004.097,094.279,004.245,71665.854
14 oct. 20194.192,004.222,003.993,374.170,004.137,56458.200
11 oct. 20193.986,004.228,003.986,004.195,004.162,361.218.710
10 oct. 20193.984,004.080,003.927,004.038,004.006,58631.305
09 oct. 20193.977,004.048,003.956,453.996,003.964,911.037.324
08 oct. 20194.161,004.167,003.988,003.988,003.956,97904.120
07 oct. 20194.161,004.187,004.131,004.150,004.117,71314.055
04 oct. 20194.126,004.183,004.118,004.183,004.150,46395.227
03 oct. 20194.186,004.221,004.085,004.139,004.106,80724.622
02 oct. 20194.317,004.317,004.198,004.208,004.175,26645.917
01 oct. 20194.295,004.403,004.288,864.323,004.289,37615.485
30 sept. 20194.400,004.432,004.209,004.294,004.260,591.132.337
27 sept. 20194.375,004.485,004.375,004.467,004.432,25349.046
26 sept. 20194.380,004.412,004.350,004.393,004.358,82717.331
25 sept. 20194.360,004.398,004.349,004.349,004.315,16401.772
24 sept. 20194.449,004.449,004.372,004.398,004.363,78497.974
23 sept. 20194.514,004.514,004.388,004.424,004.389,58694.586
20 sept. 20194.436,004.525,004.436,004.490,004.455,07720.770
19 sept. 20194.416,004.491,004.404,004.437,004.402,48449.818
18 sept. 20194.415,004.457,004.401,004.406,004.371,72298.038
17 sept. 20194.424,004.424,004.362,004.420,004.385,61282.106
16 sept. 20194.449,004.542,124.424,004.424,004.389,58330.748
13 sept. 20194.435,004.499,004.404,004.494,004.459,04419.635
12 sept. 20194.530,004.530,004.402,004.429,004.394,54755.575
11 sept. 20194.474,004.562,004.454,004.544,004.508,65677.346
10 sept. 20194.410,004.459,004.382,004.453,004.418,35449.025
09 sept. 20194.470,004.512,004.397,004.432,004.397,52732.318
06 sept. 20194.455,004.479,004.422,004.453,004.418,35565.899
05 sept. 20194.469,004.483,004.443,004.469,004.434,23311.490
04 sept. 20194.382,004.463,004.382,004.453,004.418,35705.322
03 sept. 20194.398,004.407,004.371,004.398,004.363,78573.569
02 sept. 20194.341,004.413,004.311,004.409,004.374,70526.446
30 ago. 20194.348,004.393,004.341,004.373,004.338,98504.824
29 ago. 20194.301,004.373,004.301,004.343,004.309,211.672.062
28 ago. 20194.303,004.354,004.277,004.342,004.308,22580.220
27 ago. 20194.261,004.357,004.231,004.306,004.272,501.055.422
23 ago. 20194.227,004.321,004.227,004.276,004.242,73659.182
22 ago. 20194.233,004.244,004.214,004.233,004.200,07393.083
21 ago. 20194.258,004.287,004.220,004.240,004.207,01920.128
20 ago. 20194.220,004.295,004.198,004.237,004.204,041.732.612
19 ago. 20194.119,004.216,004.086,004.215,004.182,21939.890
16 ago. 20194.055,004.125,004.055,004.097,004.065,12350.316
15 ago. 20194.169,004.186,004.067,004.086,004.054,21476.972
14 ago. 20194.229,004.262,004.158,004.169,004.136,56683.982
13 ago. 20194.250,004.250,064.205,004.215,004.182,21342.046
12 ago. 20194.250,004.272,004.220,004.240,004.207,01286.956
09 ago. 20194.275,004.303,004.218,004.221,004.188,16457.452
08 ago. 20194.276,004.299,004.246,004.299,004.265,552.148.387
07 ago. 20194.248,004.275,004.224,004.248,004.214,95309.296
06 ago. 20194.242,004.297,004.213,004.224,004.191,14959.885
05 ago. 20194.331,004.332,984.251,004.255,004.221,90751.478
02 ago. 20194.455,004.457,004.334,004.334,004.300,28788.898
01 ago. 20194.523,004.646,004.474,004.510,004.474,911.394.314
31 jul. 20194.615,004.647,554.509,004.523,004.487,811.233.141
30 jul. 20194.646,004.686,004.629,004.646,004.609,85759.314
29 jul. 20194.550,004.654,004.535,004.647,004.610,851.054.171
26 jul. 20194.509,004.590,004.509,004.554,004.518,57856.517
25 jul. 20194.466,004.540,004.444,004.540,004.504,686.329.698
24 jul. 20194.510,004.540,004.420,004.460,004.425,306.378.382
23 jul. 20194.620,004.630,004.485,004.543,004.507,652.853.200
22 jul. 20194.868,004.897,004.647,004.685,004.648,553.681.873
19 jul. 20194.900,004.922,004.861,004.902,004.863,861.438.107
18 jul. 20194.840,004.897,004.831,004.885,004.846,99975.185
17 jul. 20194.893,004.897,004.833,004.870,004.832,112.433.184
16 jul. 20194.875,004.893,004.864,004.877,004.839,063.141.172
15 jul. 20194.812,004.881,004.810,004.876,004.838,062.019.777
12 jul. 20194.800,004.817,004.785,004.817,004.779,52711.684
11 jul. 20194.819,004.819,004.782,004.790,004.752,731.021.612
10 jul. 20194.788,004.812,004.774,004.799,004.761,66824.300
09 jul. 20194.789,004.818,004.777,004.795,004.757,691.113.645
08 jul. 20194.766,004.802,004.755,004.790,004.752,73506.136
05 jul. 20194.761,004.777,004.738,004.771,004.733,88357.920
04 jul. 20194.760,004.796,004.760,004.768,004.730,90201.473
03 jul. 20194.714,004.781,004.695,004.781,004.743,80740.183
02 jul. 20194.705,004.710,004.677,004.689,004.652,52687.466
01 jul. 20194.652,004.697,004.629,004.674,004.637,64591.946
28 jun. 20194.588,004.660,004.581,004.629,004.592,99845.473
*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