U.S. markets closed
F S&P 500
5,433.50 -4.00 (-0.07%) F Dow Jones
38,586.00 -19.00 (-0.05%) F Nasdaq
19,681.25 -4.25 (-0.02%) E-mini Russell 2000 Index Futur
2,005.80 -2.20 (-0.11%) Petróleo
78.40 -0.05 (-0.06%) Oro
2,346.50 -2.60 (-0.11%)
Howden Joinery Group Plc (HWDN.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:51PM BST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 879.00 | 892.00 | 862.00 | 867.50 | 867.50 | 857,630 |
| 13 jun 2024 | 892.00 | 897.67 | 877.00 | 879.00 | 879.00 | 1,073,279 |
| 12 jun 2024 | 865.00 | 895.00 | 862.85 | 895.00 | 895.00 | 3,378,806 |
| 11 jun 2024 | 876.50 | 880.50 | 858.00 | 860.00 | 860.00 | 1,420,463 |
| 10 jun 2024 | 871.00 | 881.50 | 869.50 | 870.00 | 870.00 | 851,574 |
| 07 jun 2024 | 895.50 | 896.00 | 874.50 | 876.00 | 876.00 | 1,301,725 |
| 06 jun 2024 | 907.50 | 913.50 | 897.00 | 897.00 | 897.00 | 793,464 |
| 05 jun 2024 | 917.00 | 917.00 | 900.00 | 907.00 | 907.00 | 2,736,731 |
| 04 jun 2024 | 908.00 | 916.00 | 897.50 | 912.00 | 912.00 | 1,194,618 |
| 03 jun 2024 | 920.00 | 923.00 | 907.50 | 910.50 | 910.50 | 948,632 |
| 31 may 2024 | 912.00 | 915.00 | 905.00 | 907.50 | 907.50 | 2,243,379 |
| 30 may 2024 | 901.00 | 916.50 | 900.80 | 914.00 | 914.00 | 990,595 |
| 29 may 2024 | 910.00 | 915.50 | 899.50 | 905.00 | 905.00 | 1,378,478 |
| 28 may 2024 | 925.00 | 925.50 | 908.00 | 912.50 | 912.50 | 3,089,024 |
| 24 may 2024 | 912.00 | 926.00 | 912.00 | 919.00 | 919.00 | 1,541,578 |
| 23 may 2024 | 911.00 | 922.50 | 904.00 | 920.00 | 920.00 | 3,835,522 |
| 22 may 2024 | 911.00 | 916.50 | 901.50 | 913.00 | 913.00 | 2,908,750 |
| 21 may 2024 | 925.50 | 925.50 | 907.50 | 911.00 | 911.00 | 1,134,044 |
| 20 may 2024 | 930.50 | 936.00 | 919.34 | 922.00 | 922.00 | 505,473 |
| 17 may 2024 | 926.50 | 937.00 | 920.50 | 928.50 | 928.50 | 786,619 |
| 16 may 2024 | 929.50 | 935.00 | 919.00 | 930.50 | 930.50 | 624,336 |
| 15 may 2024 | 921.50 | 935.00 | 910.84 | 925.00 | 925.00 | 605,023 |
| 14 may 2024 | 909.50 | 920.00 | 897.00 | 913.00 | 913.00 | 651,561 |
| 13 may 2024 | 921.00 | 926.50 | 910.00 | 910.00 | 910.00 | 694,110 |
| 10 may 2024 | 912.00 | 930.00 | 909.00 | 924.50 | 924.50 | 1,554,089 |
| 09 may 2024 | 896.00 | 913.00 | 894.50 | 910.50 | 910.50 | 1,225,781 |
| 08 may 2024 | 900.00 | 900.00 | 885.00 | 898.00 | 898.00 | 699,352 |
| 07 may 2024 | 890.00 | 896.50 | 884.50 | 892.50 | 892.50 | 1,591,865 |
| 03 may 2024 | 869.00 | 880.50 | 859.00 | 872.00 | 872.00 | 935,333 |
| 02 may 2024 | 862.00 | 868.50 | 854.50 | 858.50 | 858.50 | 1,207,370 |
| 01 may 2024 | 876.00 | 879.50 | 857.00 | 857.00 | 857.00 | 1,432,479 |
| 30 abr 2024 | 883.00 | 886.50 | 876.00 | 876.00 | 876.00 | 1,419,344 |
| 29 abr 2024 | 892.00 | 893.32 | 877.50 | 879.50 | 879.50 | 2,337,534 |
| 26 abr 2024 | 878.50 | 890.50 | 874.50 | 888.00 | 888.00 | 932,050 |
| 25 abr 2024 | 861.50 | 883.50 | 860.00 | 872.00 | 872.00 | 3,627,608 |
| 24 abr 2024 | 883.00 | 884.68 | 869.50 | 870.00 | 870.00 | 1,041,426 |
| 23 abr 2024 | 872.00 | 882.50 | 867.00 | 881.00 | 881.00 | 5,304,242 |
| 22 abr 2024 | 867.00 | 872.00 | 860.50 | 865.50 | 865.50 | 1,200,622 |
| 19 abr 2024 | 851.00 | 855.50 | 845.00 | 853.50 | 853.50 | 1,429,713 |
| 18 abr 2024 | 862.00 | 866.00 | 853.50 | 862.00 | 862.00 | 1,309,459 |
| 17 abr 2024 | 852.00 | 862.50 | 850.50 | 854.00 | 854.00 | 1,436,739 |
| 16 abr 2024 | 865.00 | 868.50 | 852.00 | 858.00 | 858.00 | 2,221,418 |
| 15 abr 2024 | 870.00 | 885.00 | 866.50 | 877.00 | 877.00 | 1,190,267 |
| 12 abr 2024 | 880.50 | 889.50 | 868.50 | 870.00 | 870.00 | 1,486,853 |
| 11 abr 2024 | 857.00 | 873.50 | 857.00 | 873.50 | 873.50 | 1,823,572 |
| 11 abr 2024 | 16.2 Dividendo | |||||
| 10 abr 2024 | 875.50 | 895.00 | 869.50 | 876.00 | 859.80 | 1,226,644 |
| 09 abr 2024 | 868.00 | 871.50 | 860.50 | 867.50 | 851.46 | 1,857,880 |
| 08 abr 2024 | 867.50 | 872.50 | 863.50 | 869.00 | 852.93 | 4,003,086 |
| 05 abr 2024 | 875.00 | 876.50 | 864.00 | 869.50 | 853.42 | 1,382,350 |
| 04 abr 2024 | 880.00 | 891.00 | 880.00 | 886.00 | 869.62 | 860,407 |
| 03 abr 2024 | 875.00 | 884.50 | 866.00 | 882.00 | 865.69 | 1,080,286 |
| 02 abr 2024 | 908.00 | 910.00 | 877.00 | 881.00 | 864.71 | 3,188,667 |
| 28 mar 2024 | 900.00 | 908.60 | 894.60 | 906.80 | 890.03 | 1,813,119 |
| 27 mar 2024 | 897.00 | 901.00 | 893.20 | 893.20 | 876.68 | 1,323,677 |
| 26 mar 2024 | 865.00 | 890.20 | 864.50 | 890.20 | 873.74 | 1,441,841 |
| 25 mar 2024 | 878.40 | 878.40 | 863.40 | 868.20 | 852.14 | 944,380 |
| 22 mar 2024 | 884.00 | 886.40 | 877.80 | 879.40 | 863.14 | 1,000,673 |
| 21 mar 2024 | 875.60 | 886.20 | 865.60 | 881.80 | 865.49 | 1,122,959 |
| 20 mar 2024 | 850.20 | 860.40 | 850.20 | 860.40 | 844.49 | 1,619,737 |
| 19 mar 2024 | 855.80 | 857.00 | 847.20 | 854.40 | 838.60 | 1,630,242 |
| 18 mar 2024 | 870.20 | 870.20 | 854.40 | 858.80 | 842.92 | 713,136 |
| 15 mar 2024 | 866.20 | 877.60 | 866.20 | 866.40 | 850.38 | 2,779,147 |
| 14 mar 2024 | 876.00 | 879.00 | 866.20 | 869.80 | 853.71 | 1,496,432 |
| 13 mar 2024 | 892.00 | 893.40 | 873.58 | 873.60 | 857.44 | 3,065,565 |
| 12 mar 2024 | 881.00 | 890.00 | 871.80 | 890.00 | 873.54 | 2,855,252 |
| 11 mar 2024 | 866.60 | 877.60 | 864.20 | 873.80 | 857.64 | 3,442,070 |
| 08 mar 2024 | 870.80 | 873.60 | 859.60 | 873.60 | 857.44 | 2,284,964 |
| 07 mar 2024 | 861.00 | 880.20 | 857.00 | 871.80 | 855.68 | 2,559,948 |
| 06 mar 2024 | 856.00 | 864.20 | 849.20 | 860.80 | 844.88 | 1,894,421 |
| 05 mar 2024 | 852.80 | 868.50 | 848.40 | 854.60 | 838.80 | 3,101,222 |
| 04 mar 2024 | 846.40 | 856.20 | 840.60 | 856.20 | 840.37 | 1,943,673 |
| 01 mar 2024 | 825.00 | 849.00 | 820.00 | 846.20 | 830.55 | 3,223,618 |
| 29 feb 2024 | 795.00 | 845.80 | 783.40 | 827.00 | 811.71 | 6,920,951 |
| 28 feb 2024 | 779.40 | 782.20 | 762.00 | 772.60 | 758.31 | 1,459,292 |
| 27 feb 2024 | 780.80 | 785.80 | 769.80 | 776.20 | 761.85 | 1,326,430 |
| 26 feb 2024 | 800.80 | 803.80 | 779.60 | 779.60 | 765.18 | 2,101,654 |
| 23 feb 2024 | 801.40 | 803.20 | 791.80 | 802.00 | 787.17 | 2,140,625 |
| 22 feb 2024 | 797.60 | 799.00 | 786.60 | 798.60 | 783.83 | 1,659,199 |
| 21 feb 2024 | 802.40 | 809.00 | 796.60 | 796.80 | 782.06 | 1,431,136 |
| 20 feb 2024 | 797.40 | 806.60 | 796.00 | 802.20 | 787.36 | 1,673,471 |
| 19 feb 2024 | 791.00 | 803.40 | 791.00 | 799.80 | 785.01 | 1,460,427 |
| 16 feb 2024 | 802.00 | 806.00 | 797.40 | 802.00 | 787.17 | 886,327 |
| 15 feb 2024 | 796.40 | 802.00 | 794.20 | 799.80 | 785.01 | 750,405 |
| 14 feb 2024 | 779.80 | 793.00 | 774.80 | 788.20 | 773.62 | 952,645 |
| 13 feb 2024 | 787.20 | 788.00 | 765.20 | 775.20 | 760.86 | 1,283,432 |
| 12 feb 2024 | 791.40 | 797.80 | 786.80 | 792.40 | 777.75 | 1,191,747 |
| 09 feb 2024 | 785.40 | 791.40 | 781.40 | 782.20 | 767.73 | 1,848,014 |
| 08 feb 2024 | 782.60 | 790.80 | 782.60 | 783.20 | 768.72 | 700,130 |
| 07 feb 2024 | 781.20 | 787.00 | 775.80 | 785.80 | 771.27 | 941,388 |
| 06 feb 2024 | 775.60 | 786.20 | 775.00 | 780.40 | 765.97 | 1,690,433 |
| 05 feb 2024 | 810.00 | 810.00 | 768.80 | 771.20 | 756.94 | 1,181,918 |
| 02 feb 2024 | 803.60 | 808.00 | 797.20 | 803.00 | 788.15 | 1,236,484 |
| 01 feb 2024 | 795.00 | 809.00 | 793.00 | 796.20 | 781.48 | 1,222,320 |
| 31 ene 2024 | 812.60 | 817.40 | 800.60 | 802.80 | 787.95 | 1,983,383 |
| 30 ene 2024 | 814.00 | 822.80 | 811.60 | 814.40 | 799.34 | 1,963,689 |
| 29 ene 2024 | 807.20 | 811.80 | 803.00 | 809.00 | 794.04 | 544,129 |
| 26 ene 2024 | 807.00 | 818.00 | 802.80 | 812.60 | 797.57 | 1,581,426 |
| 25 ene 2024 | 784.60 | 805.00 | 784.40 | 804.60 | 789.72 | 1,594,632 |
| 24 ene 2024 | 782.60 | 793.00 | 779.60 | 786.40 | 771.86 | 926,306 |
| *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.