U.S. markets open in 6 hours 41 minutes
F S&P 500
5,214.00 +0.25 (+0.00%) F Dow Jones
39,028.00 +1.00 (+0.00%) F Nasdaq
18,200.50 +1.00 (+0.01%) E-mini Russell 2000 Index Futur
2,071.60 -5.10 (-0.25%) Petróleo
77.87 -0.51 (-0.65%) Oro
2,323.20 -1.00 (-0.04%)
Workspace Group Plc (WKP.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:38PM BST
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 530.00 | 541.00 | 518.00 | 541.00 | 541.00 | 281,108 |
| 03 may 2024 | 520.00 | 524.00 | 510.96 | 524.00 | 524.00 | 135,082 |
| 02 may 2024 | 508.00 | 514.00 | 504.00 | 513.00 | 513.00 | 193,755 |
| 01 may 2024 | 490.00 | 501.00 | 495.00 | 501.00 | 501.00 | 103,189 |
| 30 abr 2024 | 493.50 | 507.00 | 497.50 | 497.50 | 497.50 | 260,986 |
| 29 abr 2024 | 499.00 | 507.00 | 492.50 | 505.00 | 505.00 | 217,652 |
| 26 abr 2024 | 473.00 | 492.00 | 473.00 | 491.00 | 491.00 | 1,243,980 |
| 25 abr 2024 | 475.00 | 485.00 | 475.00 | 484.50 | 484.50 | 336,633 |
| 24 abr 2024 | 499.00 | 499.50 | 481.00 | 481.00 | 481.00 | 114,395 |
| 23 abr 2024 | 495.00 | 499.00 | 492.00 | 497.50 | 497.50 | 1,009,937 |
| 22 abr 2024 | 480.00 | 498.50 | 480.00 | 495.00 | 495.00 | 143,830 |
| 19 abr 2024 | 486.50 | 492.00 | 484.00 | 492.00 | 492.00 | 100,705 |
| 18 abr 2024 | 482.50 | 495.50 | 482.50 | 495.00 | 495.00 | 167,716 |
| 17 abr 2024 | 484.00 | 490.67 | 481.50 | 482.50 | 482.50 | 144,659 |
| 16 abr 2024 | 484.50 | 489.50 | 479.50 | 487.50 | 487.50 | 252,707 |
| 15 abr 2024 | 492.00 | 498.50 | 492.00 | 492.00 | 492.00 | 82,492 |
| 12 abr 2024 | 512.00 | 512.00 | 498.50 | 498.50 | 498.50 | 112,571 |
| 11 abr 2024 | 490.00 | 509.00 | 490.00 | 506.00 | 506.00 | 126,130 |
| 10 abr 2024 | 503.00 | 511.00 | 490.52 | 495.00 | 495.00 | 169,952 |
| 09 abr 2024 | 492.00 | 507.00 | 492.00 | 503.00 | 503.00 | 101,967 |
| 08 abr 2024 | 490.50 | 506.00 | 490.50 | 504.00 | 504.00 | 220,930 |
| 05 abr 2024 | 508.00 | 508.00 | 496.50 | 501.00 | 501.00 | 120,446 |
| 04 abr 2024 | 496.50 | 507.00 | 496.50 | 504.00 | 504.00 | 294,724 |
| 03 abr 2024 | 498.50 | 510.00 | 490.50 | 497.00 | 497.00 | 259,604 |
| 02 abr 2024 | 500.00 | 514.00 | 496.50 | 496.50 | 496.50 | 223,497 |
| 28 mar 2024 | 497.20 | 513.00 | 497.20 | 512.50 | 512.50 | 184,846 |
| 27 mar 2024 | 502.00 | 504.50 | 497.80 | 503.00 | 503.00 | 123,057 |
| 26 mar 2024 | 506.00 | 508.00 | 502.00 | 505.00 | 505.00 | 218,992 |
| 25 mar 2024 | 497.40 | 508.50 | 497.40 | 508.00 | 508.00 | 129,021 |
| 22 mar 2024 | 514.50 | 514.50 | 502.11 | 507.50 | 507.50 | 193,002 |
| 21 mar 2024 | 507.00 | 512.00 | 504.50 | 506.50 | 506.50 | 305,319 |
| 20 mar 2024 | 486.60 | 504.00 | 486.60 | 501.00 | 501.00 | 353,004 |
| 19 mar 2024 | 501.00 | 503.00 | 493.20 | 495.40 | 495.40 | 256,877 |
| 18 mar 2024 | 485.40 | 498.20 | 485.40 | 498.20 | 498.20 | 195,262 |
| 15 mar 2024 | 502.50 | 502.50 | 488.40 | 496.00 | 496.00 | 413,438 |
| 14 mar 2024 | 496.40 | 508.50 | 489.00 | 493.80 | 493.80 | 179,290 |
| 13 mar 2024 | 491.60 | 503.00 | 491.60 | 501.00 | 501.00 | 173,836 |
| 12 mar 2024 | 495.20 | 503.00 | 495.00 | 499.00 | 499.00 | 190,336 |
| 11 mar 2024 | 499.60 | 506.00 | 494.40 | 498.60 | 498.60 | 173,341 |
| 08 mar 2024 | 492.20 | 503.50 | 490.00 | 502.50 | 502.50 | 300,019 |
| 07 mar 2024 | 494.60 | 504.50 | 490.20 | 495.00 | 495.00 | 205,800 |
| 06 mar 2024 | 497.20 | 505.00 | 491.80 | 496.60 | 496.60 | 285,817 |
| 05 mar 2024 | 499.00 | 499.00 | 489.20 | 492.20 | 492.20 | 102,553 |
| 04 mar 2024 | 499.00 | 499.00 | 487.80 | 489.80 | 489.80 | 144,840 |
| 01 mar 2024 | 480.80 | 497.40 | 480.80 | 496.40 | 496.40 | 312,633 |
| 29 feb 2024 | 479.00 | 493.80 | 479.00 | 487.60 | 487.60 | 186,986 |
| 28 feb 2024 | 484.80 | 495.00 | 475.00 | 483.40 | 483.40 | 245,606 |
| 27 feb 2024 | 487.00 | 498.40 | 482.80 | 495.20 | 495.20 | 337,370 |
| 26 feb 2024 | 492.80 | 494.80 | 484.20 | 488.40 | 488.40 | 210,646 |
| 23 feb 2024 | 496.80 | 501.00 | 491.80 | 491.80 | 491.80 | 252,199 |
| 22 feb 2024 | 498.00 | 505.50 | 493.60 | 500.50 | 500.50 | 222,750 |
| 21 feb 2024 | 493.80 | 512.50 | 493.60 | 501.00 | 501.00 | 90,899 |
| 20 feb 2024 | 509.00 | 509.00 | 498.80 | 503.00 | 503.00 | 329,147 |
| 19 feb 2024 | 512.00 | 514.00 | 501.50 | 511.00 | 511.00 | 304,181 |
| 16 feb 2024 | 514.00 | 514.00 | 493.80 | 510.00 | 510.00 | 373,456 |
| 15 feb 2024 | 500.00 | 510.50 | 499.80 | 505.50 | 505.50 | 237,980 |
| 14 feb 2024 | 505.00 | 511.00 | 500.00 | 500.00 | 500.00 | 145,799 |
| 13 feb 2024 | 512.00 | 512.03 | 495.60 | 501.00 | 501.00 | 201,875 |
| 12 feb 2024 | 500.00 | 509.00 | 496.20 | 508.50 | 508.50 | 128,399 |
| 09 feb 2024 | 503.50 | 505.50 | 493.49 | 496.40 | 496.40 | 145,717 |
| 08 feb 2024 | 494.00 | 515.48 | 494.00 | 506.50 | 506.50 | 1,137,348 |
| 07 feb 2024 | 506.00 | 511.50 | 501.50 | 504.00 | 504.00 | 271,980 |
| 06 feb 2024 | 505.00 | 515.00 | 496.60 | 506.50 | 506.50 | 110,772 |
| 05 feb 2024 | 514.50 | 525.50 | 505.50 | 506.00 | 506.00 | 97,035 |
| 02 feb 2024 | 519.50 | 522.00 | 510.00 | 511.50 | 511.50 | 298,004 |
| 01 feb 2024 | 529.50 | 529.50 | 512.00 | 514.50 | 514.50 | 337,956 |
| 31 ene 2024 | 514.50 | 528.00 | 514.50 | 522.50 | 522.50 | 506,986 |
| 30 ene 2024 | 528.50 | 528.50 | 518.50 | 519.50 | 519.50 | 138,964 |
| 29 ene 2024 | 524.00 | 525.00 | 511.00 | 521.00 | 521.00 | 120,531 |
| 26 ene 2024 | 529.00 | 529.00 | 512.00 | 520.50 | 520.50 | 198,686 |
| 25 ene 2024 | 523.00 | 528.00 | 516.00 | 519.00 | 519.00 | 341,619 |
| 24 ene 2024 | 506.50 | 524.50 | 506.50 | 524.00 | 524.00 | 309,785 |
| 23 ene 2024 | 523.00 | 523.00 | 511.50 | 513.50 | 513.50 | 453,533 |
| 22 ene 2024 | 523.00 | 523.00 | 515.00 | 521.50 | 521.50 | 75,514 |
| 19 ene 2024 | 522.50 | 522.50 | 511.50 | 513.00 | 513.00 | 403,675 |
| 18 ene 2024 | 510.50 | 522.00 | 506.50 | 513.50 | 513.50 | 1,131,236 |
| 17 ene 2024 | 530.00 | 530.00 | 501.00 | 508.00 | 508.00 | 213,771 |
| 16 ene 2024 | 523.00 | 533.00 | 521.00 | 530.00 | 530.00 | 484,947 |
| 15 ene 2024 | 530.00 | 540.50 | 525.00 | 529.00 | 529.00 | 362,888 |
| 12 ene 2024 | 523.50 | 541.50 | 523.50 | 528.00 | 528.00 | 129,575 |
| 11 ene 2024 | 526.00 | 547.00 | 524.00 | 525.00 | 525.00 | 1,638,421 |
| 10 ene 2024 | 525.00 | 544.50 | 525.00 | 535.50 | 535.50 | 270,740 |
| 09 ene 2024 | 548.50 | 548.50 | 530.50 | 537.00 | 537.00 | 115,116 |
| 08 ene 2024 | 534.50 | 544.00 | 526.80 | 541.50 | 541.50 | 79,259 |
| 05 ene 2024 | 537.50 | 540.00 | 528.00 | 535.50 | 535.50 | 93,944 |
| 04 ene 2024 | 550.00 | 561.50 | 536.50 | 539.00 | 539.00 | 124,591 |
| 04 ene 2024 | 9 Dividendo | |||||
| 03 ene 2024 | 553.00 | 571.50 | 549.50 | 553.00 | 544.00 | 288,147 |
| 02 ene 2024 | 562.00 | 570.00 | 559.00 | 564.00 | 554.82 | 203,969 |
| 29 dic 2023 | 570.00 | 574.50 | 564.00 | 568.00 | 558.76 | 70,065 |
| 28 dic 2023 | 586.00 | 586.00 | 570.12 | 576.50 | 567.12 | 101,865 |
| 27 dic 2023 | 578.50 | 585.50 | 569.00 | 579.00 | 569.58 | 1,450,139 |
| 22 dic 2023 | 565.00 | 576.50 | 564.50 | 567.50 | 558.26 | 83,674 |
| 21 dic 2023 | 568.50 | 579.50 | 568.50 | 573.50 | 564.17 | 114,645 |
| 20 dic 2023 | 567.50 | 583.50 | 566.00 | 582.00 | 572.53 | 290,822 |
| 19 dic 2023 | 577.00 | 577.00 | 555.50 | 567.50 | 558.26 | 196,168 |
| 18 dic 2023 | 575.00 | 575.00 | 556.50 | 565.50 | 556.30 | 231,306 |
| 15 dic 2023 | 574.50 | 575.00 | 560.50 | 561.50 | 552.36 | 522,102 |
| 14 dic 2023 | 533.00 | 570.50 | 533.00 | 564.50 | 555.31 | 429,402 |
| 13 dic 2023 | 535.50 | 535.50 | 519.00 | 526.50 | 517.93 | 362,225 |
| *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.