Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0686 +0,0014 (+0,13%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.310,80 +7,90 (+0,34%) Bitcoin EUR
53.807,43 -3.502,22 (-6,11%)
Whitbread plc (WTBCF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:04PM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 29 abr 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 26 abr 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 25 abr 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | 12.300 |
| 24 abr 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | 2200 |
| 23 abr 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
| 22 abr 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
| 19 abr 2024 | 36,40 | 39,70 | 36,40 | 39,70 | 39,70 | 1400 |
| 18 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 17 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 16 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 15 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 12 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 11 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 10 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 09 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 08 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 05 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 04 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 03 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 02 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 01 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 28 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | 2900 |
| 27 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 26 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | 1100 |
| 25 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 22 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 21 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 20 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 19 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 18 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 15 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 14 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 13 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 12 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 11 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 08 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 07 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 06 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 05 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 04 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 01 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 29 feb 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 28 feb 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 27 feb 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 26 feb 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 23 feb 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | 400 |
| 22 feb 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
| 21 feb 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
| 20 feb 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
| 16 feb 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
| 15 feb 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
| 14 feb 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
| 13 feb 2024 | 42,39 | 43,35 | 42,39 | 43,35 | 43,35 | 300 |
| 12 feb 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
| 09 feb 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
| 08 feb 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
| 07 feb 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
| 06 feb 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
| 05 feb 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
| 02 feb 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
| 01 feb 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
| 31 ene 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
| 30 ene 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
| 29 ene 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
| 26 ene 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
| 25 ene 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
| 24 ene 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
| 23 ene 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | 100 |
| 22 ene 2024 | 44,93 | 44,93 | 44,93 | 44,93 | 44,93 | - |
| 19 ene 2024 | 44,93 | 44,93 | 44,93 | 44,93 | 44,93 | - |
| 18 ene 2024 | 44,93 | 44,93 | 44,93 | 44,93 | 44,93 | 500 |
| 17 ene 2024 | 45,69 | 45,69 | 45,69 | 45,69 | 45,69 | - |
| 16 ene 2024 | 45,69 | 45,69 | 45,69 | 45,69 | 45,69 | - |
| 12 ene 2024 | 45,69 | 45,69 | 45,69 | 45,69 | 45,69 | - |
| 11 ene 2024 | 45,69 | 45,69 | 45,69 | 45,69 | 45,69 | 300 |
| 10 ene 2024 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
| 09 ene 2024 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
| 08 ene 2024 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
| 05 ene 2024 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | 6800 |
| 04 ene 2024 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
| 03 ene 2024 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
| 02 ene 2024 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
| 29 dic 2023 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
| 28 dic 2023 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
| 27 dic 2023 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
| 26 dic 2023 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
| 22 dic 2023 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
| 21 dic 2023 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
| 20 dic 2023 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | 300 |
| 19 dic 2023 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
| 18 dic 2023 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
| 15 dic 2023 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
| 14 dic 2023 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
| 13 dic 2023 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
| 12 dic 2023 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
| 11 dic 2023 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
| 08 dic 2023 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
| 07 dic 2023 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | 43.800 |
| 06 dic 2023 | 41,67 | 41,67 | 41,67 | 41,67 | 41,67 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.