Witan Investment Trust plc (WTAN.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 05:07PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 267.00 | 269.00 | 265.79 | 268.50 | 268.50 | 537,911 |
| 03 jul 2024 | 269.50 | 269.50 | 265.00 | 266.50 | 266.50 | 1,083,551 |
| 02 jul 2024 | 264.00 | 266.50 | 264.00 | 265.00 | 265.00 | 1,089,798 |
| 01 jul 2024 | 266.00 | 269.50 | 265.45 | 265.50 | 265.50 | 837,189 |
| 28 jun 2024 | 272.50 | 272.50 | 266.00 | 268.00 | 268.00 | 739,939 |
| 27 jun 2024 | 268.00 | 270.00 | 266.50 | 268.00 | 268.00 | 528,441 |
| 26 jun 2024 | 267.50 | 274.50 | 262.50 | 267.50 | 267.50 | 1,254,932 |
| 25 jun 2024 | 260.50 | 264.00 | 260.50 | 261.00 | 261.00 | 346,460 |
| 24 jun 2024 | 261.50 | 265.50 | 260.50 | 261.50 | 261.50 | 998,715 |
| 21 jun 2024 | 262.50 | 263.01 | 261.50 | 263.00 | 263.00 | 630,132 |
| 20 jun 2024 | 264.00 | 265.00 | 261.51 | 264.00 | 264.00 | 706,560 |
| 19 jun 2024 | 261.00 | 263.00 | 259.32 | 262.00 | 262.00 | 899,590 |
| 18 jun 2024 | 258.00 | 262.00 | 258.00 | 261.50 | 261.50 | 903,914 |
| 17 jun 2024 | 261.00 | 261.50 | 257.50 | 259.00 | 259.00 | 533,535 |
| 14 jun 2024 | 258.00 | 260.50 | 256.50 | 257.50 | 257.50 | 614,292 |
| 13 jun 2024 | 259.50 | 263.00 | 257.00 | 257.00 | 257.00 | 551,539 |
| 12 jun 2024 | 257.50 | 261.50 | 257.50 | 260.00 | 260.00 | 819,088 |
| 11 jun 2024 | 262.50 | 262.50 | 257.50 | 257.50 | 257.50 | 871,077 |
| 10 jun 2024 | 260.00 | 261.37 | 257.59 | 259.50 | 259.50 | 876,351 |
| 07 jun 2024 | 261.50 | 262.50 | 259.00 | 259.50 | 259.50 | 416,846 |
| 06 jun 2024 | 260.00 | 261.50 | 258.50 | 260.00 | 260.00 | 1,089,236 |
| 05 jun 2024 | 255.00 | 260.00 | 252.90 | 259.50 | 259.50 | 914,847 |
| 04 jun 2024 | 255.00 | 257.00 | 252.00 | 257.00 | 257.00 | 3,124,845 |
| 03 jun 2024 | 255.50 | 259.00 | 255.50 | 256.00 | 256.00 | 1,753,850 |
| 31 may 2024 | 255.00 | 257.05 | 254.00 | 257.00 | 257.00 | 1,182,640 |
| 30 may 2024 | 257.00 | 257.00 | 254.00 | 255.50 | 255.50 | 2,686,217 |
| 29 may 2024 | 263.50 | 264.00 | 256.00 | 256.00 | 256.00 | 1,083,246 |
| 28 may 2024 | 264.00 | 264.65 | 260.91 | 261.50 | 261.50 | 840,908 |
| 24 may 2024 | 261.00 | 265.00 | 260.00 | 263.50 | 263.50 | 736,569 |
| 23 may 2024 | 269.50 | 269.50 | 262.50 | 262.50 | 262.50 | 1,174,880 |
| 22 may 2024 | 267.00 | 267.50 | 263.50 | 265.50 | 265.50 | 578,081 |
| 21 may 2024 | 264.50 | 269.00 | 264.50 | 268.00 | 268.00 | 573,718 |
| 20 may 2024 | 264.50 | 270.00 | 263.00 | 270.00 | 270.00 | 689,833 |
| 17 may 2024 | 268.00 | 269.11 | 265.50 | 268.00 | 268.00 | 531,513 |
| 16 may 2024 | 269.00 | 269.50 | 265.50 | 268.00 | 268.00 | 580,955 |
| 16 may 2024 | 0.0151 Dividendo | |||||
| 15 may 2024 | 266.00 | 269.50 | 263.03 | 269.50 | 269.48 | 715,147 |
| 14 may 2024 | 262.50 | 267.00 | 262.50 | 267.00 | 266.99 | 391,411 |
| 13 may 2024 | 267.50 | 267.50 | 264.33 | 265.00 | 264.99 | 594,454 |
| 10 may 2024 | 262.00 | 267.00 | 262.00 | 265.50 | 265.49 | 553,446 |
| 09 may 2024 | 264.00 | 266.50 | 262.50 | 263.00 | 262.99 | 558,178 |
| 08 may 2024 | 264.00 | 264.59 | 261.89 | 263.00 | 262.99 | 934,213 |
| 07 may 2024 | 264.50 | 264.50 | 262.37 | 263.50 | 263.49 | 669,946 |
| 03 may 2024 | 257.00 | 263.00 | 256.00 | 263.00 | 262.99 | 554,434 |
| 02 may 2024 | 253.00 | 258.50 | 252.97 | 258.50 | 258.49 | 638,514 |
| 01 may 2024 | 252.00 | 256.00 | 248.50 | 256.00 | 255.99 | 420,168 |
| 30 abr 2024 | 255.50 | 257.50 | 253.83 | 254.50 | 254.49 | 654,302 |
| 29 abr 2024 | 254.50 | 255.50 | 250.99 | 255.50 | 255.49 | 578,323 |
| 26 abr 2024 | 249.00 | 252.50 | 249.00 | 252.00 | 251.99 | 675,891 |
| 25 abr 2024 | 249.00 | 252.50 | 248.00 | 249.00 | 248.99 | 712,486 |
| 24 abr 2024 | 250.00 | 254.00 | 249.50 | 250.50 | 250.49 | 888,971 |
| 23 abr 2024 | 249.50 | 251.50 | 249.50 | 251.00 | 250.99 | 1,108,939 |
| 22 abr 2024 | 246.00 | 250.37 | 246.00 | 249.50 | 249.49 | 496,639 |
| 19 abr 2024 | 246.50 | 248.00 | 245.50 | 247.50 | 247.49 | 715,489 |
| 18 abr 2024 | 248.50 | 248.50 | 243.00 | 248.50 | 248.49 | 742,646 |
| 17 abr 2024 | 246.50 | 249.45 | 246.00 | 247.50 | 247.49 | 381,135 |
| 16 abr 2024 | 247.50 | 249.00 | 246.50 | 247.00 | 246.99 | 748,661 |
| 15 abr 2024 | 250.00 | 253.27 | 245.83 | 250.50 | 250.49 | 689,155 |
| 12 abr 2024 | 252.00 | 253.64 | 251.50 | 251.50 | 251.49 | 569,876 |
| 11 abr 2024 | 251.50 | 252.50 | 248.50 | 250.50 | 250.49 | 641,366 |
| 10 abr 2024 | 251.00 | 251.13 | 247.85 | 250.00 | 249.99 | 863,275 |
| 09 abr 2024 | 249.50 | 249.50 | 246.50 | 248.00 | 247.99 | 914,280 |
| 08 abr 2024 | 247.00 | 249.13 | 245.00 | 249.00 | 248.99 | 1,113,213 |
| 05 abr 2024 | 247.50 | 247.50 | 245.36 | 247.00 | 246.99 | 1,105,443 |
| 04 abr 2024 | 248.00 | 249.50 | 246.50 | 249.50 | 249.49 | 1,210,995 |
| 03 abr 2024 | 247.00 | 249.00 | 247.00 | 248.50 | 248.49 | 1,391,839 |
| 02 abr 2024 | 248.00 | 251.50 | 247.50 | 248.00 | 247.99 | 968,808 |
| 28 mar 2024 | 248.00 | 250.50 | 248.00 | 250.00 | 249.99 | 1,210,327 |
| 27 mar 2024 | 248.00 | 249.50 | 247.22 | 249.00 | 248.99 | 825,100 |
| 26 mar 2024 | 246.50 | 249.50 | 246.50 | 249.00 | 248.99 | 3,219,563 |
| 25 mar 2024 | 246.50 | 250.00 | 246.50 | 249.00 | 248.99 | 854,640 |
| 22 mar 2024 | 247.50 | 249.05 | 246.50 | 249.00 | 248.99 | 877,013 |
| 21 mar 2024 | 246.00 | 248.50 | 244.93 | 248.00 | 247.99 | 975,477 |
| 20 mar 2024 | 242.00 | 244.61 | 242.00 | 244.00 | 243.99 | 647,514 |
| 19 mar 2024 | 244.00 | 244.53 | 242.53 | 244.00 | 243.99 | 1,003,086 |
| 18 mar 2024 | 241.50 | 244.00 | 240.50 | 243.00 | 242.99 | 1,180,259 |
| 15 mar 2024 | 241.00 | 243.22 | 241.00 | 243.00 | 242.99 | 1,517,349 |
| 14 mar 2024 | 244.00 | 245.00 | 242.00 | 243.00 | 242.99 | 743,999 |
| 13 mar 2024 | 240.50 | 244.12 | 240.50 | 244.00 | 243.99 | 1,094,228 |
| 12 mar 2024 | 243.00 | 243.50 | 241.00 | 242.50 | 242.49 | 1,274,984 |
| 11 mar 2024 | 241.00 | 243.15 | 240.81 | 241.50 | 241.49 | 781,021 |
| 08 mar 2024 | 242.50 | 243.50 | 242.41 | 243.50 | 243.49 | 691,474 |
| 07 mar 2024 | 242.50 | 244.50 | 241.50 | 243.50 | 243.49 | 581,613 |
| 06 mar 2024 | 242.50 | 243.50 | 240.50 | 243.00 | 242.99 | 694,726 |
| 05 mar 2024 | 240.00 | 242.55 | 240.00 | 241.00 | 240.99 | 665,716 |
| 04 mar 2024 | 240.00 | 243.12 | 240.00 | 242.00 | 241.99 | 965,541 |
| 01 mar 2024 | 243.00 | 243.00 | 240.50 | 243.00 | 242.99 | 744,493 |
| 29 feb 2024 | 240.00 | 241.16 | 239.83 | 240.00 | 239.99 | 1,011,208 |
| 28 feb 2024 | 241.00 | 241.50 | 239.92 | 240.50 | 240.49 | 602,482 |
| 27 feb 2024 | 241.00 | 242.00 | 240.50 | 241.00 | 240.99 | 553,740 |
| 26 feb 2024 | 241.00 | 242.20 | 240.22 | 241.50 | 241.49 | 621,945 |
| 23 feb 2024 | 240.50 | 243.00 | 240.00 | 241.50 | 241.49 | 1,028,044 |
| 22 feb 2024 | 238.00 | 242.00 | 236.00 | 241.00 | 240.99 | 872,182 |
| 22 feb 2024 | 0.0169 Dividendo | |||||
| 21 feb 2024 | 238.00 | 242.00 | 238.00 | 240.00 | 239.97 | 923,749 |
| 20 feb 2024 | 239.00 | 240.56 | 238.00 | 238.50 | 238.47 | 542,117 |
| 19 feb 2024 | 240.00 | 241.50 | 238.00 | 240.50 | 240.47 | 773,733 |
| 16 feb 2024 | 239.00 | 243.00 | 239.00 | 240.50 | 240.47 | 935,596 |
| 15 feb 2024 | 238.00 | 240.50 | 237.63 | 239.00 | 238.97 | 820,532 |
| 14 feb 2024 | 238.50 | 239.50 | 237.00 | 238.00 | 237.97 | 652,253 |
| *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.