Mercados españoles abiertos en 5 hrs 50 min
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.632,05 +246,32 (+0,64%) Dólar/Euro
1,0890 +0,0002 (+0,02%) Petróleo Brent
83,26 +0,51 (+0,62%) Bitcoin EUR
60.750,45 +4.229,80 (+7,48%)
Whitbread plc (WTBCF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:36AM EDT
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
| 13 may 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
| 10 may 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
| 09 may 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | 400 |
| 08 may 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
| 07 may 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | 200 |
| 06 may 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
| 03 may 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | 200 |
| 02 may 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 01 may 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 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 |
| *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.