WPP plc (WPPL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 03:01PM BST. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 741.40 | 745.00 | 739.60 | 742.40 | 742.40 | 220,694 |
| 17 jun 2024 | 738.40 | 742.40 | 732.40 | 741.40 | 741.40 | 332,829 |
| 14 jun 2024 | 744.40 | 745.40 | 731.40 | 735.00 | 735.00 | 618,298 |
| 13 jun 2024 | 762.40 | 763.40 | 740.60 | 741.80 | 741.80 | 365,554 |
| 12 jun 2024 | 756.20 | 767.20 | 755.40 | 765.00 | 765.00 | 697,704 |
| 11 jun 2024 | 773.40 | 777.20 | 752.00 | 752.40 | 752.40 | 528,372 |
| 10 jun 2024 | 763.00 | 770.20 | 761.80 | 766.80 | 766.80 | 244,573 |
| 07 jun 2024 | 778.20 | 778.20 | 762.00 | 772.20 | 772.20 | 456,295 |
| 06 jun 2024 | 776.20 | 781.00 | 764.60 | 781.00 | 781.00 | 505,560 |
| 06 jun 2024 | 24.4 Dividendo | |||||
| 05 jun 2024 | 815.80 | 817.20 | 805.80 | 808.00 | 783.60 | 252,303 |
| 04 jun 2024 | 813.40 | 814.60 | 803.60 | 811.20 | 786.70 | 336,088 |
| 03 jun 2024 | 827.80 | 830.60 | 816.70 | 817.40 | 792.72 | 342,878 |
| 31 may 2024 | 822.00 | 828.00 | 819.80 | 820.60 | 795.82 | 548,709 |
| 30 may 2024 | 800.20 | 822.60 | 800.20 | 822.00 | 797.18 | 341,621 |
| 29 may 2024 | 825.00 | 825.00 | 810.40 | 811.00 | 786.51 | 428,933 |
| 28 may 2024 | 829.70 | 834.80 | 826.40 | 832.40 | 807.26 | 455,717 |
| 24 may 2024 | 819.00 | 827.20 | 816.60 | 825.60 | 800.67 | 178,664 |
| 23 may 2024 | 818.40 | 825.60 | 816.00 | 820.20 | 795.43 | 285,004 |
| 22 may 2024 | 835.00 | 837.10 | 816.10 | 820.20 | 795.43 | 558,450 |
| 21 may 2024 | 842.40 | 844.40 | 830.80 | 837.20 | 811.92 | 273,605 |
| 20 may 2024 | 846.20 | 853.20 | 846.20 | 850.20 | 824.53 | 184,911 |
| 17 may 2024 | 853.90 | 856.60 | 844.60 | 846.80 | 821.23 | 298,211 |
| 16 may 2024 | 849.40 | 856.60 | 846.80 | 854.20 | 828.40 | 313,498 |
| 15 may 2024 | 845.80 | 848.80 | 838.00 | 843.60 | 818.12 | 399,453 |
| 14 may 2024 | 845.20 | 850.00 | 842.40 | 844.60 | 819.09 | 346,374 |
| 13 may 2024 | 845.80 | 854.10 | 844.00 | 844.20 | 818.71 | 317,514 |
| 10 may 2024 | 832.80 | 847.80 | 825.00 | 846.60 | 821.03 | 360,425 |
| 09 may 2024 | 836.60 | 839.40 | 832.10 | 832.20 | 807.07 | 200,841 |
| 08 may 2024 | 825.70 | 836.80 | 825.10 | 836.40 | 811.14 | 349,939 |
| 07 may 2024 | 817.40 | 832.60 | 816.40 | 828.80 | 803.77 | 705,331 |
| 03 may 2024 | 807.20 | 821.60 | 807.20 | 814.00 | 789.42 | 506,831 |
| 02 may 2024 | 806.40 | 808.60 | 800.40 | 804.40 | 780.11 | 516,743 |
| 01 may 2024 | 809.80 | 815.70 | 804.40 | 806.80 | 782.44 | 286,691 |
| 30 abr 2024 | 824.00 | 824.60 | 811.20 | 812.00 | 787.48 | 649,543 |
| 29 abr 2024 | 814.20 | 822.20 | 811.00 | 819.80 | 795.04 | 591,266 |
| 26 abr 2024 | 803.00 | 820.60 | 799.90 | 811.60 | 787.09 | 1,103,912 |
| 25 abr 2024 | 784.60 | 797.00 | 774.80 | 795.60 | 771.57 | 1,707,520 |
| 24 abr 2024 | 798.80 | 804.20 | 797.00 | 802.50 | 778.27 | 830,451 |
| 23 abr 2024 | 795.80 | 804.60 | 794.20 | 800.20 | 776.04 | 608,348 |
| 22 abr 2024 | 781.40 | 804.40 | 779.20 | 793.00 | 769.05 | 478,868 |
| 19 abr 2024 | 770.60 | 778.80 | 764.80 | 777.60 | 754.12 | 567,207 |
| 18 abr 2024 | 770.60 | 774.20 | 764.60 | 770.20 | 746.94 | 556,661 |
| 17 abr 2024 | 752.40 | 762.60 | 750.80 | 759.70 | 736.76 | 418,347 |
| 16 abr 2024 | 752.40 | 758.40 | 745.90 | 753.40 | 730.65 | 721,569 |
| 15 abr 2024 | 768.00 | 775.40 | 761.20 | 765.00 | 741.90 | 465,263 |
| 12 abr 2024 | 769.20 | 772.20 | 760.40 | 763.20 | 740.15 | 626,874 |
| 11 abr 2024 | 764.20 | 773.40 | 751.40 | 762.50 | 739.47 | 520,991 |
| 10 abr 2024 | 757.80 | 773.40 | 749.60 | 754.80 | 732.01 | 579,055 |
| 09 abr 2024 | 733.80 | 755.40 | 730.20 | 747.60 | 725.02 | 499,488 |
| 08 abr 2024 | 724.00 | 737.00 | 722.60 | 736.80 | 714.55 | 298,853 |
| 05 abr 2024 | 729.60 | 733.00 | 719.80 | 721.60 | 699.81 | 790,630 |
| 04 abr 2024 | 737.60 | 746.80 | 733.20 | 739.80 | 717.46 | 390,269 |
| 03 abr 2024 | 734.80 | 739.40 | 731.40 | 737.40 | 715.13 | 223,028 |
| 02 abr 2024 | 747.90 | 748.60 | 733.60 | 735.90 | 713.68 | 768,343 |
| 28 mar 2024 | 744.00 | 759.80 | 740.60 | 756.80 | 733.95 | 739,862 |
| 27 mar 2024 | 741.60 | 742.20 | 726.10 | 740.60 | 718.24 | 621,159 |
| 26 mar 2024 | 735.80 | 744.20 | 735.80 | 741.50 | 719.11 | 391,370 |
| 25 mar 2024 | 739.00 | 743.60 | 737.20 | 740.00 | 717.65 | 839,812 |
| 22 mar 2024 | 730.00 | 748.90 | 730.00 | 748.70 | 726.09 | 1,103,090 |
| 21 mar 2024 | 715.40 | 727.20 | 708.80 | 726.40 | 704.46 | 784,135 |
| 20 mar 2024 | 702.20 | 703.20 | 696.60 | 701.80 | 680.61 | 550,390 |
| 19 mar 2024 | 701.40 | 705.80 | 698.00 | 703.10 | 681.87 | 447,938 |
| 18 mar 2024 | 704.70 | 710.00 | 704.40 | 708.70 | 687.30 | 582,233 |
| 15 mar 2024 | 701.40 | 709.40 | 700.60 | 707.40 | 686.04 | 625,977 |
| 14 mar 2024 | 712.20 | 715.20 | 700.20 | 704.10 | 682.84 | 811,422 |
| 13 mar 2024 | 716.60 | 718.20 | 706.60 | 714.60 | 693.02 | 488,742 |
| 12 mar 2024 | 716.60 | 720.00 | 713.60 | 718.60 | 696.90 | 318,637 |
| 11 mar 2024 | 701.00 | 709.40 | 696.60 | 709.00 | 687.59 | 545,764 |
| 08 mar 2024 | 715.00 | 716.40 | 699.40 | 706.00 | 684.68 | 649,649 |
| 07 mar 2024 | 709.30 | 716.80 | 705.20 | 715.20 | 693.60 | 326,126 |
| 06 mar 2024 | 712.30 | 716.60 | 709.60 | 713.20 | 691.66 | 630,598 |
| 05 mar 2024 | 710.00 | 712.80 | 706.80 | 712.00 | 690.50 | 358,690 |
| 04 mar 2024 | 714.90 | 716.50 | 708.80 | 715.00 | 693.41 | 736,349 |
| 01 mar 2024 | 715.80 | 717.80 | 705.40 | 711.40 | 689.92 | 696,584 |
| 29 feb 2024 | 715.40 | 724.00 | 707.60 | 708.40 | 687.01 | 840,020 |
| 28 feb 2024 | 718.50 | 720.00 | 708.20 | 712.60 | 691.08 | 531,747 |
| 27 feb 2024 | 719.40 | 725.60 | 713.40 | 714.90 | 693.31 | 431,963 |
| 26 feb 2024 | 729.60 | 734.60 | 715.80 | 727.80 | 705.82 | 447,781 |
| 23 feb 2024 | 722.60 | 730.20 | 705.80 | 730.20 | 708.15 | 930,885 |
| 22 feb 2024 | 756.90 | 778.60 | 733.40 | 734.00 | 711.83 | 900,884 |
| 21 feb 2024 | 794.40 | 794.40 | 774.30 | 779.80 | 756.25 | 472,991 |
| 20 feb 2024 | 781.20 | 790.60 | 780.80 | 790.20 | 766.34 | 342,480 |
| 19 feb 2024 | 782.80 | 784.40 | 777.20 | 782.20 | 758.58 | 121,883 |
| 16 feb 2024 | 775.80 | 784.00 | 774.00 | 781.20 | 757.61 | 498,168 |
| 15 feb 2024 | 774.00 | 775.20 | 766.80 | 771.80 | 748.49 | 428,451 |
| 14 feb 2024 | 762.60 | 774.80 | 760.40 | 766.40 | 743.26 | 404,771 |
| 13 feb 2024 | 775.60 | 776.80 | 753.00 | 756.20 | 733.36 | 413,822 |
| 12 feb 2024 | 783.20 | 786.20 | 773.00 | 776.60 | 753.15 | 546,309 |
| 09 feb 2024 | 786.80 | 788.40 | 779.80 | 780.80 | 757.22 | 225,920 |
| 08 feb 2024 | 783.20 | 790.60 | 777.80 | 785.00 | 761.29 | 328,229 |
| 07 feb 2024 | 791.00 | 794.00 | 781.40 | 781.40 | 757.80 | 737,200 |
| 06 feb 2024 | 777.60 | 783.80 | 774.40 | 783.00 | 759.35 | 263,721 |
| 05 feb 2024 | 775.60 | 781.40 | 769.60 | 772.20 | 748.88 | 298,506 |
| 02 feb 2024 | 779.00 | 790.20 | 776.80 | 778.00 | 754.51 | 516,172 |
| 01 feb 2024 | 763.60 | 784.80 | 763.60 | 767.60 | 744.42 | 648,302 |
| 31 ene 2024 | 794.80 | 795.80 | 769.80 | 775.80 | 752.37 | 709,667 |
| 30 ene 2024 | 821.60 | 834.20 | 778.80 | 795.40 | 771.38 | 1,455,381 |
| 29 ene 2024 | 770.80 | 784.40 | 766.60 | 782.00 | 758.39 | 811,422 |
| 26 ene 2024 | 768.40 | 778.40 | 763.20 | 772.00 | 748.69 | 554,532 |
| *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.