Whitbread plc (WTBCF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

36.86

-1.11

(-2.92%)

Al cierre: 09:30AM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	36.86	36.86	36.86	36.86	36.86	159
02 may 2024	37.97	37.97	37.97	37.97	37.97	-
01 may 2024	37.97	37.97	37.97	37.97	37.97	-
30 abr 2024	37.97	37.97	37.97	37.97	37.97	-
29 abr 2024	37.97	37.97	37.97	37.97	37.97	-
26 abr 2024	37.97	37.97	37.97	37.97	37.97	-
25 abr 2024	37.97	37.97	37.97	37.97	37.97	12,300
24 abr 2024	39.70	39.70	39.70	39.70	39.70	2,200
23 abr 2024	39.70	39.70	39.70	39.70	39.70	-
22 abr 2024	39.70	39.70	39.70	39.70	39.70	-
19 abr 2024	36.40	39.70	36.40	39.70	39.70	1,400
18 abr 2024	43.18	43.18	43.18	43.18	43.18	-
17 abr 2024	43.18	43.18	43.18	43.18	43.18	-
16 abr 2024	43.18	43.18	43.18	43.18	43.18	-
15 abr 2024	43.18	43.18	43.18	43.18	43.18	-
12 abr 2024	43.18	43.18	43.18	43.18	43.18	-
11 abr 2024	43.18	43.18	43.18	43.18	43.18	-
10 abr 2024	43.18	43.18	43.18	43.18	43.18	-
09 abr 2024	43.18	43.18	43.18	43.18	43.18	-
08 abr 2024	43.18	43.18	43.18	43.18	43.18	-
05 abr 2024	43.18	43.18	43.18	43.18	43.18	-
04 abr 2024	43.18	43.18	43.18	43.18	43.18	-
03 abr 2024	43.18	43.18	43.18	43.18	43.18	-
02 abr 2024	43.18	43.18	43.18	43.18	43.18	-
01 abr 2024	43.18	43.18	43.18	43.18	43.18	-
28 mar 2024	43.18	43.18	43.18	43.18	43.18	2,900
27 mar 2024	43.18	43.18	43.18	43.18	43.18	-
26 mar 2024	43.18	43.18	43.18	43.18	43.18	1,100
25 mar 2024	43.18	43.18	43.18	43.18	43.18	-
22 mar 2024	43.18	43.18	43.18	43.18	43.18	-
21 mar 2024	43.18	43.18	43.18	43.18	43.18	-
20 mar 2024	43.18	43.18	43.18	43.18	43.18	-
19 mar 2024	43.18	43.18	43.18	43.18	43.18	-
18 mar 2024	43.18	43.18	43.18	43.18	43.18	-
15 mar 2024	43.18	43.18	43.18	43.18	43.18	-
14 mar 2024	43.18	43.18	43.18	43.18	43.18	-
13 mar 2024	43.18	43.18	43.18	43.18	43.18	-
12 mar 2024	43.18	43.18	43.18	43.18	43.18	-
11 mar 2024	43.18	43.18	43.18	43.18	43.18	-
08 mar 2024	43.18	43.18	43.18	43.18	43.18	-
07 mar 2024	43.18	43.18	43.18	43.18	43.18	-
06 mar 2024	43.18	43.18	43.18	43.18	43.18	-
05 mar 2024	43.18	43.18	43.18	43.18	43.18	-
04 mar 2024	43.18	43.18	43.18	43.18	43.18	-
01 mar 2024	43.18	43.18	43.18	43.18	43.18	-
29 feb 2024	43.18	43.18	43.18	43.18	43.18	-
28 feb 2024	43.18	43.18	43.18	43.18	43.18	-
27 feb 2024	43.18	43.18	43.18	43.18	43.18	-
26 feb 2024	43.18	43.18	43.18	43.18	43.18	-
23 feb 2024	43.18	43.18	43.18	43.18	43.18	400
22 feb 2024	43.35	43.35	43.35	43.35	43.35	-
21 feb 2024	43.35	43.35	43.35	43.35	43.35	-
20 feb 2024	43.35	43.35	43.35	43.35	43.35	-
16 feb 2024	43.35	43.35	43.35	43.35	43.35	-
15 feb 2024	43.35	43.35	43.35	43.35	43.35	-
14 feb 2024	43.35	43.35	43.35	43.35	43.35	-
13 feb 2024	42.39	43.35	42.39	43.35	43.35	300
12 feb 2024	44.34	44.34	44.34	44.34	44.34	-
09 feb 2024	44.34	44.34	44.34	44.34	44.34	-
08 feb 2024	44.34	44.34	44.34	44.34	44.34	-
07 feb 2024	44.34	44.34	44.34	44.34	44.34	-
06 feb 2024	44.34	44.34	44.34	44.34	44.34	-
05 feb 2024	44.34	44.34	44.34	44.34	44.34	-
02 feb 2024	44.34	44.34	44.34	44.34	44.34	-
01 feb 2024	44.34	44.34	44.34	44.34	44.34	-
31 ene 2024	44.34	44.34	44.34	44.34	44.34	-
30 ene 2024	44.34	44.34	44.34	44.34	44.34	-
29 ene 2024	44.34	44.34	44.34	44.34	44.34	-
26 ene 2024	44.34	44.34	44.34	44.34	44.34	-
25 ene 2024	44.34	44.34	44.34	44.34	44.34	-
24 ene 2024	44.34	44.34	44.34	44.34	44.34	-
23 ene 2024	44.34	44.34	44.34	44.34	44.34	100
22 ene 2024	44.93	44.93	44.93	44.93	44.93	-
19 ene 2024	44.93	44.93	44.93	44.93	44.93	-
18 ene 2024	44.93	44.93	44.93	44.93	44.93	500
17 ene 2024	45.69	45.69	45.69	45.69	45.69	-
16 ene 2024	45.69	45.69	45.69	45.69	45.69	-
12 ene 2024	45.69	45.69	45.69	45.69	45.69	-
11 ene 2024	45.69	45.69	45.69	45.69	45.69	300
10 ene 2024	44.82	44.82	44.82	44.82	44.82	-
09 ene 2024	44.82	44.82	44.82	44.82	44.82	-
08 ene 2024	44.82	44.82	44.82	44.82	44.82	-
05 ene 2024	44.82	44.82	44.82	44.82	44.82	6,800
04 ene 2024	44.82	44.82	44.82	44.82	44.82	-
03 ene 2024	44.82	44.82	44.82	44.82	44.82	-
02 ene 2024	44.82	44.82	44.82	44.82	44.82	-
29 dic 2023	44.82	44.82	44.82	44.82	44.82	-
28 dic 2023	44.82	44.82	44.82	44.82	44.82	-
27 dic 2023	44.82	44.82	44.82	44.82	44.82	-
26 dic 2023	44.82	44.82	44.82	44.82	44.82	-
22 dic 2023	44.82	44.82	44.82	44.82	44.82	-
21 dic 2023	44.82	44.82	44.82	44.82	44.82	-
20 dic 2023	44.82	44.82	44.82	44.82	44.82	300
19 dic 2023	41.69	41.69	41.69	41.69	41.69	-
18 dic 2023	41.69	41.69	41.69	41.69	41.69	-
15 dic 2023	41.69	41.69	41.69	41.69	41.69	-
14 dic 2023	41.69	41.69	41.69	41.69	41.69	-
13 dic 2023	41.69	41.69	41.69	41.69	41.69	-
12 dic 2023	41.69	41.69	41.69	41.69	41.69	-
11 dic 2023	41.69	41.69	41.69	41.69	41.69	-
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...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Whitbread plc (WTBCF)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)