SMWH

Datos Históricos Wh Smith

SMWH Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
11 Ago 2020 1,069.00 59.00 5.84% 1,024.00 1,090.00 1,020.00 540,472
10 Ago 2020 1,010.00 75.00 8.02% 947.00 1,010.00 943.00 339,673
07 Ago 2020 935.00 20.50 2.24% 924.00 935.00 899.00 487,518
06 Ago 2020 914.50 -85.00 -8.5% 999.50 999.50 876.50 997,605
05 Ago 2020 999.50 14.00 1.42% 998.50 1,036.00 987.00 747,313
04 Ago 2020 985.50 46.50 4.95% 956.00 992.50 935.00 494,596
03 Ago 2020 939.00 -1.00 -0.11% 949.00 949.00 902.00 328,954
31 Jul 2020 940.00 -17.00 -1.78% 952.00 989.50 940.00 731,632
30 Jul 2020 957.00 -37.00 -3.72% 980.00 997.00 939.50 1,262,353
29 Jul 2020 994.00 -10.00 -1.0% 1,005.00 1,008.00 988.00 261,364
28 Jul 2020 1,004.00 13.00 1.31% 972.50 1,008.00 972.50 124,968
27 Jul 2020 991.00 -30.00 -2.94% 1,041.00 1,041.00 979.00 394,574
24 Jul 2020 1,021.00 -10.00 -0.97% 1,015.00 1,024.00 1,005.00 219,356
23 Jul 2020 1,031.00 4.00 0.39% 1,006.00 1,035.00 1,005.00 180,035
22 Jul 2020 1,027.00 -24.00 -2.28% 1,050.00 1,058.00 1,003.00 402,741
21 Jul 2020 1,051.00 31.00 3.04% 1,036.00 1,059.00 1,025.00 297,586
20 Jul 2020 1,020.00 -2.00 -0.2% 1,012.00 1,030.00 994.00 808,604
17 Jul 2020 1,022.00 -10.00 -0.97% 1,020.00 1,032.00 988.00 259,324
16 Jul 2020 1,032.00 -5.00 -0.48% 1,029.00 1,046.00 1,016.00 314,231
15 Jul 2020 1,037.00 38.00 3.8% 1,003.00 1,048.00 965.50 733,042
14 Jul 2020 999.00 -47.00 -4.49% 1,030.00 1,037.00 976.00 291,679
13 Jul 2020 1,046.00 7.00 0.67% 1,061.00 1,066.00 1,021.00 250,078
10 Jul 2020 1,039.00 43.50 4.37% 983.00 1,042.00 981.00 469,368
09 Jul 2020 995.50 -21.50 -2.11% 1,023.00 1,045.00 995.50 378,640
08 Jul 2020 1,017.00 -21.00 -2.02% 1,023.00 1,032.00 991.50 469,507
07 Jul 2020 1,038.00 -27.00 -2.54% 1,051.00 1,069.00 1,031.00 268,834
06 Jul 2020 1,065.00 -10.00 -0.93% 1,097.00 1,115.00 1,044.00 437,847
03 Jul 2020 1,075.00 -20.00 -1.83% 1,099.00 1,101.00 1,059.00 835,888
02 Jul 2020 1,095.00 41.00 3.89% 1,058.00 1,127.00 1,053.00 530,559
01 Jul 2020 1,054.00 -43.00 -3.92% 1,100.00 1,113.00 1,040.00 367,377
30 Jun 2020 1,097.00 49.00 4.68% 1,069.00 1,101.00 1,053.00 618,541
29 Jun 2020 1,048.00 14.00 1.35% 1,021.00 1,056.00 1,000.00 1,063,107
26 Jun 2020 1,034.00 -16.00 -1.52% 1,056.00 1,078.00 1,025.00 342,851
25 Jun 2020 1,050.00 1.00 0.1% 1,053.00 1,055.00 1,008.00 886,817
24 Jun 2020 1,049.00 -68.00 -6.09% 1,117.00 1,128.00 1,049.00 421,198
23 Jun 2020 1,117.00 14.00 1.27% 1,129.00 1,153.00 1,113.00 680,225
22 Jun 2020 1,103.00 -50.00 -4.34% 1,136.00 1,163.00 1,096.00 615,014
19 Jun 2020 1,153.00 8.00 0.7% 1,171.00 1,187.00 1,136.00 2,240,562
18 Jun 2020 1,145.00 -4.00 -0.35% 1,130.00 1,164.00 1,099.00 465,698
17 Jun 2020 1,149.00 -8.00 -0.69% 1,159.00 1,202.00 1,121.00 2,215,526
16 Jun 2020 1,157.00 2.00 0.17% 1,196.00 1,232.00 1,154.00 638,075
15 Jun 2020 1,155.00 11.00 0.96% 1,120.00 1,161.00 1,090.00 576,184
12 Jun 2020 1,144.00 13.00 1.15% 1,123.00 1,206.00 1,075.00 845,864
11 Jun 2020 1,131.00 -95.00 -7.75% 1,188.00 1,188.00 1,128.00 857,308
10 Jun 2020 1,226.00 -81.00 -6.2% 1,291.00 1,326.00 1,212.00 830,057
09 Jun 2020 1,307.00 -86.00 -6.17% 1,393.00 1,395.00 1,293.00 1,076,945
08 Jun 2020 1,393.00 79.00 6.01% 1,309.00 1,481.00 1,298.00 1,291,276
05 Jun 2020 1,314.00 141.00 12.02% 1,188.00 1,346.00 1,188.00 1,418,014
04 Jun 2020 1,173.00 -14.00 -1.18% 1,197.00 1,202.00 1,141.00 891,891
03 Jun 2020 1,187.00 47.00 4.12% 1,167.00 1,211.00 1,150.00 782,929
02 Jun 2020 1,140.00 32.00 2.89% 1,108.00 1,165.00 1,093.00 689,825
01 Jun 2020 1,108.00 45.00 4.23% 1,079.00 1,116.00 1,079.00 396,683
29 May 2020 1,063.00 -79.00 -6.92% 1,132.00 1,153.00 1,063.00 1,187,139
28 May 2020 1,142.00 -3.00 -0.26% 1,160.00 1,194.00 1,139.00 1,012,978
27 May 2020 1,145.00 23.00 2.05% 1,130.00 1,183.00 1,103.00 1,275,885
26 May 2020 1,122.00 159.50 16.57% 996.50 1,141.00 982.00 1,910,169
25 May 2020 962.50 0.00 +0.00% 970.00 970.00 913.50 0.00
22 May 2020 962.50 -32.50 -3.27% 970.00 970.00 913.50 962,857
21 May 2020 995.00 71.00 7.68% 923.00 995.00 888.50 1,984,630
20 May 2020 924.00 -11.00 -1.18% 937.50 955.50 906.00 1,128,688
19 May 2020 935.00 5.50 0.59% 937.50 952.50 903.00 1,068,022
18 May 2020 929.50 100.00 12.06% 847.00 929.50 846.00 1,085,262
15 May 2020 829.50 -45.00 -5.15% 874.50 889.00 787.50 3,514,832
14 May 2020 874.50 -42.00 -4.58% 906.00 934.00 850.50 1,096,234
Su Consulta Reciente
LSE
SMWH
Wh Smith
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200812 01:27:10