WTB

Datos Históricos Whitbread

WTB Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
11 Ago 2020 2,573.00 126.00 5.15% 2,476.00 2,587.00 2,469.00 814,993
10 Ago 2020 2,447.00 68.00 2.86% 2,404.00 2,465.00 2,395.00 540,107
07 Ago 2020 2,379.00 26.00 1.1% 2,334.00 2,389.00 2,334.00 691,616
06 Ago 2020 2,353.00 -39.00 -1.63% 2,385.00 2,401.00 2,339.00 659,903
05 Ago 2020 2,392.00 90.00 3.91% 2,311.00 2,402.00 2,311.00 602,828
04 Ago 2020 2,302.00 82.00 3.69% 2,234.00 2,302.00 2,231.00 628,158
03 Ago 2020 2,220.00 40.00 1.83% 2,176.00 2,220.00 2,130.00 533,129
31 Jul 2020 2,180.00 -106.00 -4.64% 2,320.00 2,320.00 2,180.00 764,045
30 Jul 2020 2,286.00 13.00 0.57% 2,286.00 2,317.00 2,250.00 1,018,825
29 Jul 2020 2,273.00 18.00 0.8% 2,259.00 2,292.00 2,215.00 494,186
28 Jul 2020 2,255.00 28.00 1.26% 2,230.00 2,303.00 2,230.00 744,703
27 Jul 2020 2,227.00 -63.00 -2.75% 2,290.00 2,295.00 2,220.00 980,381
24 Jul 2020 2,290.00 25.00 1.1% 2,258.00 2,314.00 2,222.00 1,026,652
23 Jul 2020 2,265.00 -2.00 -0.09% 2,291.00 2,309.00 2,254.00 656,717
22 Jul 2020 2,267.00 -98.00 -4.14% 2,353.00 2,366.00 2,267.00 1,547,034
21 Jul 2020 2,365.00 85.00 3.73% 2,320.00 2,377.00 2,297.00 550,698
20 Jul 2020 2,280.00 -34.00 -1.47% 2,278.00 2,316.00 2,230.00 449,854
17 Jul 2020 2,314.00 -30.00 -1.28% 2,347.00 2,347.00 2,270.00 472,236
16 Jul 2020 2,344.00 -68.00 -2.82% 2,410.00 2,425.00 2,335.00 1,133,259
15 Jul 2020 2,412.00 166.00 7.39% 2,273.00 2,430.00 2,265.00 882,219
14 Jul 2020 2,246.00 -73.00 -3.15% 2,287.00 2,299.00 2,225.00 473,228
13 Jul 2020 2,319.00 51.00 2.25% 2,312.00 2,364.00 2,288.00 1,167,182
10 Jul 2020 2,268.00 104.00 4.81% 2,150.00 2,269.00 2,143.00 1,075,175
09 Jul 2020 2,164.00 -98.00 -4.33% 2,294.00 2,294.00 2,164.00 646,522
08 Jul 2020 2,262.00 -43.00 -1.87% 2,256.00 2,360.00 2,246.00 1,014,391
07 Jul 2020 2,305.00 -135.00 -5.53% 2,401.00 2,426.00 2,274.00 1,360,143
06 Jul 2020 2,440.00 53.00 2.22% 2,430.00 2,479.00 2,410.00 1,155,982
03 Jul 2020 2,387.00 38.00 1.62% 2,350.00 2,399.00 2,350.00 793,957
02 Jul 2020 2,349.00 96.00 4.26% 2,273.00 2,386.00 2,265.00 1,138,397
01 Jul 2020 2,253.00 31.00 1.4% 2,244.00 2,288.00 2,170.00 1,434,617
30 Jun 2020 2,222.00 -8.00 -0.36% 2,227.00 2,240.00 2,160.00 1,391,259
29 Jun 2020 2,230.00 35.00 1.59% 2,179.00 2,258.00 2,161.00 832,522
26 Jun 2020 2,195.00 55.00 2.57% 2,188.00 2,233.00 2,153.00 1,300,900
25 Jun 2020 2,140.00 -64.00 -2.9% 2,150.00 2,229.00 2,125.00 1,212,393
24 Jun 2020 2,204.00 -168.00 -7.08% 2,366.00 2,422.00 2,204.00 886,911
23 Jun 2020 2,372.00 18.00 0.76% 2,376.00 2,460.00 2,355.00 720,378
22 Jun 2020 2,354.00 -11.00 -0.47% 2,351.00 2,424.00 2,328.00 1,318,701
19 Jun 2020 2,365.00 -68.00 -2.79% 2,455.00 2,475.00 2,365.00 2,210,830
18 Jun 2020 2,433.00 70.00 2.96% 2,350.00 2,444.00 2,323.00 767,169
17 Jun 2020 2,363.00 4.00 0.17% 2,351.00 2,425.00 2,304.00 824,046
16 Jun 2020 2,359.00 46.00 1.99% 2,388.00 2,448.00 2,307.00 1,414,888
15 Jun 2020 2,313.00 -51.00 -2.16% 2,293.00 2,362.00 2,267.00 2,406,243
12 Jun 2020 2,364.00 61.00 2.65% 2,267.00 2,445.00 2,240.00 1,176,627
11 Jun 2020 2,303.00 -198.00 -7.92% 2,441.00 2,449.00 2,303.00 1,699,086
10 Jun 2020 2,501.00 -152.00 -5.73% 2,649.00 2,711.00 2,470.00 1,814,275
09 Jun 2020 2,653.00 -121.00 -4.36% 2,801.00 2,810.00 2,636.00 1,291,519
08 Jun 2020 2,774.00 27.00 0.98% 2,757.00 2,869.00 2,730.00 1,541,614
05 Jun 2020 2,747.00 222.00 8.79% 2,548.00 2,785.00 2,547.00 1,898,797
04 Jun 2020 2,525.00 -126.00 -4.75% 2,609.00 2,620.00 2,504.00 3,334,161
03 Jun 2020 2,651.00 178.00 7.2% 2,489.00 2,651.00 2,469.00 2,931,907
02 Jun 2020 2,473.00 -28.00 -1.12% 2,543.00 2,543.00 2,449.00 1,528,042
01 Jun 2020 2,501.00 -27.00 -1.07% 2,560.00 2,587.00 2,475.00 1,687,743
29 May 2020 2,528.00 -35.00 -1.37% 2,523.00 2,540.00 2,460.00 3,472,139
28 May 2020 2,563.00 8.00 0.31% 2,565.00 2,666.00 2,527.00 2,716,301
27 May 2020 2,555.00 104.00 4.24% 2,451.00 2,731.00 2,432.00 1,970,846
26 May 2020 2,451.00 -147.00 -5.66% 2,328.00 2,573.00 2,323.00 1,419,976
25 May 2020 2,598.00 0.00 +0.00% 2,488.00 2,598.00 2,396.00 0.00
22 May 2020 2,598.00 137.00 5.57% 2,488.00 2,598.00 2,396.00 1,463,574
21 May 2020 2,461.00 -382.00 -13.44% 2,590.00 2,597.00 2,369.00 2,534,653
20 May 2020 2,843.00 -101.00 -3.43% 2,924.00 2,938.00 2,793.00 608,193
19 May 2020 2,944.00 31.00 1.06% 2,950.00 2,989.00 2,851.00 616,974
18 May 2020 2,913.00 246.00 9.22% 2,707.00 2,913.00 2,702.00 750,193
15 May 2020 2,667.00 109.00 4.26% 2,575.00 2,701.00 2,557.00 786,058
14 May 2020 2,558.00 5.00 0.2% 2,529.00 2,590.00 2,429.00 787,998
Su Consulta Reciente
LSE
WTB
Whitbread
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 00:59:23