Weir Group PLC (42W.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:31PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 23.70 | 23.70 | 23.24 | 23.24 | 23.24 | - |
| 27 jun 2024 | 23.14 | 23.40 | 23.14 | 23.36 | 23.36 | - |
| 26 jun 2024 | 23.22 | 23.60 | 23.22 | 23.32 | 23.32 | - |
| 25 jun 2024 | 24.18 | 24.18 | 23.38 | 23.38 | 23.38 | - |
| 24 jun 2024 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | - |
| 21 jun 2024 | 23.86 | 24.12 | 23.80 | 23.80 | 23.80 | - |
| 20 jun 2024 | 24.16 | 24.16 | 23.90 | 23.92 | 23.92 | - |
| 19 jun 2024 | 23.74 | 23.88 | 23.74 | 23.88 | 23.88 | - |
| 18 jun 2024 | 23.78 | 23.86 | 23.72 | 23.86 | 23.86 | - |
| 17 jun 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 14 jun 2024 | 24.60 | 24.60 | 23.88 | 23.92 | 23.92 | - |
| 13 jun 2024 | 24.20 | 24.38 | 24.20 | 24.26 | 24.26 | - |
| 12 jun 2024 | 24.50 | 24.52 | 24.26 | 24.52 | 24.52 | - |
| 11 jun 2024 | 24.66 | 24.68 | 24.10 | 24.10 | 24.10 | - |
| 10 jun 2024 | 24.04 | 24.64 | 24.00 | 24.34 | 24.34 | - |
| 07 jun 2024 | 24.44 | 24.44 | 24.06 | 24.28 | 24.28 | - |
| 06 jun 2024 | 24.14 | 24.32 | 24.14 | 24.16 | 24.16 | - |
| 05 jun 2024 | 24.04 | 24.28 | 24.04 | 24.14 | 24.14 | - |
| 04 jun 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 03 jun 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 31 may 2024 | 24.90 | 24.90 | 24.72 | 24.80 | 24.80 | - |
| 30 may 2024 | 24.60 | 24.88 | 24.52 | 24.78 | 24.78 | - |
| 29 may 2024 | 24.72 | 25.50 | 24.72 | 25.50 | 25.50 | 20 |
| 28 may 2024 | 24.90 | 24.96 | 24.90 | 24.96 | 24.96 | - |
| 27 may 2024 | 24.84 | 24.86 | 24.84 | 24.86 | 24.86 | - |
| 24 may 2024 | 24.44 | 24.86 | 24.44 | 24.86 | 24.86 | - |
| 23 may 2024 | 25.02 | 25.10 | 25.02 | 25.10 | 25.10 | - |
| 22 may 2024 | 25.06 | 25.46 | 25.06 | 25.42 | 25.42 | - |
| 21 may 2024 | 25.16 | 25.36 | 25.16 | 25.18 | 25.18 | - |
| 20 may 2024 | 24.30 | 25.50 | 24.30 | 25.36 | 25.36 | - |
| 17 may 2024 | 24.32 | 24.48 | 24.26 | 24.46 | 24.46 | - |
| 16 may 2024 | 24.26 | 24.50 | 24.26 | 24.50 | 24.50 | - |
| 15 may 2024 | 23.94 | 24.24 | 23.94 | 24.12 | 24.12 | - |
| 14 may 2024 | 23.90 | 24.08 | 23.90 | 24.08 | 24.08 | - |
| 13 may 2024 | 24.18 | 24.26 | 23.96 | 23.96 | 23.96 | - |
| 10 may 2024 | 24.56 | 24.56 | 24.26 | 24.26 | 24.26 | - |
| 09 may 2024 | 24.00 | 24.14 | 23.92 | 24.14 | 24.14 | - |
| 08 may 2024 | 24.04 | 24.12 | 23.94 | 24.04 | 24.04 | - |
| 07 may 2024 | 23.46 | 23.80 | 23.46 | 23.80 | 23.80 | - |
| 06 may 2024 | 23.24 | 23.38 | 23.24 | 23.38 | 23.38 | - |
| 03 may 2024 | 23.24 | 23.36 | 23.24 | 23.36 | 23.36 | - |
| 02 may 2024 | 23.50 | 23.50 | 23.36 | 23.36 | 23.36 | - |
| 30 abr 2024 | 23.48 | 23.88 | 23.48 | 23.74 | 23.74 | - |
| 29 abr 2024 | 23.22 | 23.36 | 23.20 | 23.34 | 23.34 | - |
| 26 abr 2024 | 22.80 | 23.20 | 22.80 | 23.18 | 23.18 | - |
| 25 abr 2024 | 22.90 | 22.90 | 22.58 | 22.64 | 22.64 | - |
| 24 abr 2024 | 23.24 | 23.24 | 22.94 | 23.04 | 23.04 | - |
| 23 abr 2024 | 22.88 | 23.20 | 22.88 | 23.12 | 23.12 | - |
| 22 abr 2024 | 23.06 | 23.06 | 22.62 | 22.62 | 22.62 | - |
| 19 abr 2024 | 22.92 | 22.92 | 22.66 | 22.88 | 22.88 | - |
| 18 abr 2024 | 23.32 | 23.32 | 22.94 | 22.98 | 22.98 | - |
| 18 abr 2024 | 0.208 Dividendo | |||||
| 17 abr 2024 | 23.42 | 23.42 | 23.22 | 23.22 | 23.01 | - |
| 16 abr 2024 | 23.26 | 23.26 | 23.08 | 23.08 | 22.87 | - |
| 15 abr 2024 | 23.40 | 23.84 | 23.40 | 23.84 | 23.63 | - |
| 12 abr 2024 | 23.52 | 23.90 | 23.52 | 23.58 | 23.37 | - |
| 11 abr 2024 | 24.24 | 24.26 | 23.56 | 23.56 | 23.35 | - |
| 10 abr 2024 | 23.84 | 24.08 | 23.70 | 23.96 | 23.75 | - |
| 09 abr 2024 | 23.66 | 23.98 | 23.46 | 23.98 | 23.77 | - |
| 08 abr 2024 | 23.52 | 23.58 | 23.34 | 23.58 | 23.37 | - |
| 05 abr 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.65 | - |
| 04 abr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.11 | - |
| 03 abr 2024 | 23.04 | 23.14 | 23.04 | 23.14 | 22.93 | - |
| 02 abr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.09 | - |
| 28 mar 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 23.19 | - |
| 27 mar 2024 | 23.00 | 23.20 | 23.00 | 23.00 | 22.79 | - |
| 26 mar 2024 | 23.40 | 23.40 | 23.20 | 23.20 | 22.99 | - |
| 25 mar 2024 | 23.20 | 23.40 | 23.00 | 23.20 | 22.99 | - |
| 22 mar 2024 | 23.00 | 23.20 | 23.00 | 23.00 | 22.79 | - |
| 21 mar 2024 | 22.40 | 23.20 | 22.40 | 23.20 | 22.99 | - |
| 20 mar 2024 | 22.80 | 23.00 | 22.60 | 22.60 | 22.40 | - |
| 19 mar 2024 | 23.00 | 23.00 | 22.80 | 23.00 | 22.79 | - |
| 18 mar 2024 | 23.20 | 23.20 | 23.00 | 23.00 | 22.79 | - |
| 15 mar 2024 | 22.80 | 23.20 | 22.80 | 23.20 | 22.99 | - |
| 14 mar 2024 | 22.20 | 22.80 | 22.20 | 22.80 | 22.60 | - |
| 13 mar 2024 | 22.20 | 22.40 | 22.20 | 22.20 | 22.00 | - |
| 12 mar 2024 | 21.80 | 22.20 | 21.80 | 22.20 | 22.00 | - |
| 11 mar 2024 | 22.20 | 22.20 | 21.80 | 21.80 | 21.60 | - |
| 08 mar 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 22.00 | - |
| 07 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | - |
| 06 mar 2024 | 21.60 | 22.20 | 21.60 | 22.20 | 22.00 | - |
| 05 mar 2024 | 21.40 | 21.80 | 21.40 | 21.60 | 21.41 | - |
| 04 mar 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.21 | - |
| 01 mar 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.01 | - |
| 29 feb 2024 | 21.40 | 21.40 | 20.40 | 20.80 | 20.61 | - |
| 28 feb 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.21 | - |
| 27 feb 2024 | 21.20 | 21.60 | 21.20 | 21.40 | 21.21 | - |
| 26 feb 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.21 | - |
| 23 feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | - |
| 22 feb 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.21 | - |
| 21 feb 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.01 | - |
| 20 feb 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 20.81 | - |
| 19 feb 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.21 | - |
| 16 feb 2024 | 20.80 | 21.40 | 20.80 | 21.40 | 21.21 | - |
| 15 feb 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 20.81 | - |
| 14 feb 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.61 | - |
| 13 feb 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.61 | - |
| 12 feb 2024 | 20.60 | 21.00 | 20.60 | 21.00 | 20.81 | - |
| 09 feb 2024 | 20.60 | 21.00 | 20.60 | 20.80 | 20.61 | - |
| 08 feb 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 20.81 | - |
| *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.