The Western Union Company (0LVJ.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:18PM BST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 12.21 | 12.21 | 12.14 | 12.15 | 12.15 | 186 |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 12.35 | 12.38 | 12.28 | 12.28 | 12.28 | 455 |
| 02 jul 2024 | 12.15 | 12.26 | 12.08 | 12.26 | 12.26 | 875 |
| 01 jul 2024 | 12.27 | 12.39 | 12.19 | 12.19 | 12.19 | 2,455 |
| 28 jun 2024 | 12.04 | 12.18 | 12.04 | 12.15 | 12.15 | 1,027 |
| 27 jun 2024 | 12.09 | 12.11 | 11.88 | 11.89 | 11.89 | 657 |
| 26 jun 2024 | 12.22 | 12.22 | 12.06 | 12.14 | 12.14 | 597 |
| 25 jun 2024 | 12.38 | 12.44 | 12.24 | 12.27 | 12.27 | 517 |
| 24 jun 2024 | 12.39 | 12.62 | 12.32 | 12.42 | 12.42 | 5,505 |
| 21 jun 2024 | 12.23 | 12.36 | 12.20 | 12.36 | 12.36 | 534 |
| 20 jun 2024 | 12.28 | 12.35 | 12.20 | 12.25 | 12.25 | 295 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 12.20 | 12.35 | 12.13 | 12.35 | 12.35 | 429 |
| 17 jun 2024 | 12.04 | 12.07 | 11.88 | 12.04 | 12.04 | 3,010 |
| 14 jun 2024 | 12.14 | 12.16 | 11.93 | 12.06 | 12.06 | 2,432 |
| 14 jun 2024 | 0.235 Dividendo | |||||
| 13 jun 2024 | 12.64 | 12.64 | 12.46 | 12.46 | 12.23 | 1,529 |
| 12 jun 2024 | 12.74 | 12.84 | 12.59 | 12.59 | 12.35 | 2,284 |
| 11 jun 2024 | 12.73 | 12.75 | 12.62 | 12.63 | 12.39 | 1,206 |
| 10 jun 2024 | 12.78 | 12.84 | 12.73 | 12.80 | 12.56 | 948 |
| 07 jun 2024 | 12.85 | 12.93 | 12.85 | 12.90 | 12.66 | 111 |
| 06 jun 2024 | 12.91 | 12.98 | 12.83 | 12.86 | 12.62 | 338 |
| 05 jun 2024 | 13.00 | 13.04 | 12.86 | 12.95 | 12.71 | 405 |
| 04 jun 2024 | 12.87 | 13.04 | 12.79 | 12.91 | 12.67 | 95,853 |
| 03 jun 2024 | 12.90 | 12.90 | 12.71 | 12.83 | 12.59 | 4,472 |
| 31 may 2024 | 12.71 | 12.77 | 12.63 | 12.77 | 12.53 | 1,404 |
| 30 may 2024 | 12.77 | 12.79 | 12.70 | 12.77 | 12.53 | 940 |
| 29 may 2024 | 12.64 | 12.77 | 12.63 | 12.66 | 12.42 | 356 |
| 28 may 2024 | 12.86 | 12.90 | 12.76 | 12.81 | 12.57 | 40,172 |
| 24 may 2024 | 12.82 | 12.93 | 12.82 | 12.83 | 12.59 | 438 |
| 23 may 2024 | 12.94 | 12.94 | 12.75 | 12.75 | 12.51 | 2,094 |
| 22 may 2024 | 12.89 | 12.98 | 12.83 | 12.93 | 12.69 | 1,744 |
| 21 may 2024 | 13.03 | 13.08 | 12.92 | 12.93 | 12.69 | 1,888 |
| 20 may 2024 | 13.14 | 13.15 | 13.00 | 13.00 | 12.75 | 457 |
| 17 may 2024 | 13.22 | 13.22 | 13.08 | 13.12 | 12.87 | 1,927 |
| 16 may 2024 | 13.22 | 13.27 | 13.15 | 13.19 | 12.94 | 1,560 |
| 15 may 2024 | 13.26 | 13.30 | 13.10 | 13.28 | 13.03 | 49,916 |
| 14 may 2024 | 13.40 | 13.46 | 13.16 | 13.19 | 12.94 | 2,490 |
| 13 may 2024 | 13.30 | 13.44 | 13.30 | 13.37 | 13.12 | 2,620 |
| 10 may 2024 | 13.35 | 13.37 | 13.28 | 13.34 | 13.08 | 253 |
| 09 may 2024 | 13.40 | 13.51 | 13.23 | 13.24 | 12.99 | 1,103 |
| 08 may 2024 | 13.43 | 13.46 | 13.32 | 13.37 | 13.12 | 568 |
| 07 may 2024 | 13.41 | 13.50 | 13.37 | 13.41 | 13.16 | 928 |
| 03 may 2024 | 13.11 | 13.28 | 12.94 | 13.19 | 12.94 | 561 |
| 02 may 2024 | 13.16 | 13.19 | 13.00 | 13.08 | 12.83 | 102 |
| 01 may 2024 | 13.48 | 13.48 | 13.19 | 13.19 | 12.95 | 673 |
| 30 abr 2024 | 13.44 | 13.50 | 13.31 | 13.45 | 13.20 | 2,926 |
| 29 abr 2024 | 13.45 | 13.60 | 13.42 | 13.53 | 13.27 | 247 |
| 26 abr 2024 | 13.27 | 13.55 | 13.27 | 13.38 | 13.13 | 132 |
| 25 abr 2024 | 13.82 | 13.91 | 13.15 | 13.36 | 13.11 | 3,452 |
| 24 abr 2024 | 13.40 | 13.50 | 13.33 | 13.50 | 13.25 | 332 |
| 23 abr 2024 | 13.28 | 13.49 | 13.28 | 13.43 | 13.18 | 963 |
| 22 abr 2024 | 13.07 | 13.25 | 13.07 | 13.25 | 13.00 | 403 |
| 19 abr 2024 | 12.92 | 13.02 | 12.87 | 12.96 | 12.72 | 501 |
| 18 abr 2024 | 12.85 | 12.98 | 12.80 | 12.81 | 12.57 | 153 |
| 17 abr 2024 | 12.86 | 12.88 | 12.77 | 12.84 | 12.60 | 221 |
| 16 abr 2024 | 12.85 | 12.85 | 12.70 | 12.77 | 12.53 | 168 |
| 15 abr 2024 | 13.18 | 13.18 | 12.81 | 12.81 | 12.57 | 2,138 |
| 12 abr 2024 | 13.25 | 13.31 | 13.17 | 13.20 | 12.95 | 726 |
| 11 abr 2024 | 13.45 | 13.45 | 13.24 | 13.32 | 13.07 | 5,478 |
| 10 abr 2024 | 13.45 | 13.53 | 13.39 | 13.42 | 13.17 | 2,194 |
| 09 abr 2024 | 13.48 | 13.54 | 13.40 | 13.53 | 13.27 | 144 |
| 08 abr 2024 | 13.59 | 13.67 | 13.43 | 13.43 | 13.18 | 95,718 |
| 05 abr 2024 | 13.37 | 13.50 | 13.37 | 13.49 | 13.24 | 495 |
| 04 abr 2024 | 13.82 | 13.82 | 13.70 | 13.70 | 13.45 | 2,155 |
| 03 abr 2024 | 13.83 | 13.83 | 13.66 | 13.66 | 13.41 | 1,134 |
| 02 abr 2024 | 13.64 | 13.68 | 13.64 | 13.66 | 13.40 | 369 |
| 28 mar 2024 | 13.74 | 13.98 | 13.71 | 13.89 | 13.63 | 8,145 |
| 27 mar 2024 | 13.72 | 13.82 | 13.69 | 13.69 | 13.43 | 277 |
| 26 mar 2024 | 13.74 | 13.79 | 13.67 | 13.72 | 13.46 | 416 |
| 25 mar 2024 | 13.73 | 13.81 | 13.73 | 13.74 | 13.48 | 1,969 |
| 22 mar 2024 | 13.85 | 13.88 | 13.69 | 13.70 | 13.44 | 2,375 |
| 21 mar 2024 | 13.72 | 13.86 | 13.72 | 13.81 | 13.55 | 3,103 |
| 20 mar 2024 | 13.44 | 13.68 | 13.21 | 13.68 | 13.42 | 535 |
| 19 mar 2024 | 13.55 | 13.62 | 13.41 | 13.57 | 13.31 | 1,231 |
| 18 mar 2024 | 13.43 | 13.59 | 13.41 | 13.59 | 13.33 | 1,037 |
| 15 mar 2024 | 13.22 | 13.50 | 13.22 | 13.42 | 13.17 | 71 |
| 14 mar 2024 | 13.39 | 13.39 | 13.17 | 13.17 | 12.92 | 515 |
| 14 mar 2024 | 0.235 Dividendo | |||||
| 13 mar 2024 | 13.83 | 13.83 | 13.49 | 13.50 | 13.02 | 1,928 |
| 12 mar 2024 | 14.10 | 14.18 | 13.93 | 13.93 | 13.43 | 166 |
| 11 mar 2024 | 14.04 | 14.16 | 13.92 | 14.06 | 13.55 | 4,454 |
| 08 mar 2024 | 14.14 | 14.17 | 14.09 | 14.15 | 13.64 | 903 |
| 07 mar 2024 | 13.86 | 13.99 | 13.76 | 13.98 | 13.48 | 331 |
| 06 mar 2024 | 13.80 | 13.92 | 13.76 | 13.76 | 13.27 | 300 |
| 05 mar 2024 | 13.79 | 13.94 | 13.76 | 13.80 | 13.30 | 1,189 |
| 04 mar 2024 | 13.53 | 13.87 | 13.53 | 13.79 | 13.29 | 759 |
| 01 mar 2024 | 13.42 | 13.47 | 13.31 | 13.46 | 12.98 | 2,824 |
| 29 feb 2024 | 13.25 | 13.47 | 13.25 | 13.41 | 12.93 | 5,998 |
| 28 feb 2024 | 12.87 | 13.16 | 12.82 | 13.16 | 12.69 | 1,642 |
| 27 feb 2024 | 12.86 | 12.86 | 12.75 | 12.85 | 12.39 | 202 |
| 26 feb 2024 | 12.90 | 12.91 | 12.76 | 12.79 | 12.33 | 131 |
| 23 feb 2024 | 13.12 | 13.12 | 12.97 | 13.01 | 12.54 | 1,199 |
| 22 feb 2024 | 12.91 | 12.96 | 12.89 | 12.95 | 12.49 | 212 |
| 21 feb 2024 | 12.86 | 12.98 | 12.78 | 12.89 | 12.43 | 9,270 |
| 20 feb 2024 | 12.59 | 12.82 | 12.48 | 12.81 | 12.35 | 3,350 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 13.03 | 13.03 | 12.89 | 12.96 | 12.49 | 1,877 |
| 15 feb 2024 | 12.74 | 13.09 | 12.74 | 13.08 | 12.61 | 4,339 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.