Mercado abrirá em 7 h 3 min

The Weir Group PLC (WEIR.L)

LSE - LSE Preço Adiado. Moeda em GBp.
Adicionar à lista
1.233,50+37,00 (+3,09%)
No fechamento: 4:36PM BST
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de ago de 20201.200,001.233,501.182,001.233,501.233,50773.549
31 de jul de 20201.213,001.238,001.195,001.196,501.196,50900.274
30 de jul de 20201.226,001.238,501.200,501.218,001.218,001.038.633
29 de jul de 20201.185,001.226,001.171,501.200,001.200,001.689.888
28 de jul de 20201.230,001.232,001.199,001.209,501.209,50751.926
27 de jul de 20201.229,001.237,001.212,661.229,001.229,001.000.644
24 de jul de 20201.171,501.230,341.171,501.214,001.214,001.760.587
23 de jul de 20201.200,001.214,001.169,001.206,501.206,50796.032
22 de jul de 20201.198,001.218,501.169,501.175,001.175,001.423.664
21 de jul de 20201.170,001.190,001.144,501.183,001.183,002.659.497
20 de jul de 2020------
17 de jul de 20201.091,501.117,001.091,501.111,001.111,001.658.234
16 de jul de 20201.121,501.121,501.091,001.105,001.105,00702.039
15 de jul de 20201.105,501.139,001.099,501.123,001.123,001.242.709
14 de jul de 20201.048,001.086,001.048,001.086,001.086,00739.320
13 de jul de 20201.072,501.089,001.060,501.079,001.079,00810.888
10 de jul de 20201.011,001.049,501.006,501.048,001.048,00790.649
09 de jul de 20201.092,501.092,501.028,501.029,001.029,00693.996
08 de jul de 20201.082,001.101,001.065,001.065,001.065,001.128.237
07 de jul de 20201.089,001.127,501.089,001.106,501.106,50550.089
06 de jul de 20201.110,001.132,501.107,501.117,501.117,50510.019
03 de jul de 20201.104,001.107,001.081,501.094,001.094,00919.665
02 de jul de 202010,7510,9710,6310,8110,81702.387
01 de jul de 20201.041,001.077,501.041,001.055,501.055,50748.801
30 de jun de 202010,7210,8910,4410,6410,641.292.926
29 de jun de 20201.075,001.105,001.054,001.079,501.079,501.775.150
26 de jun de 20201.058,501.116,001.052,501.088,501.088,501.866.129
25 de jun de 20201.044,001.051,001.021,501.033,001.033,002.031.462
24 de jun de 20201.081,001.101,001.045,501.045,501.045,501.765.007
23 de jun de 20201.085,501.095,501.057,911.090,501.090,501.069.486
22 de jun de 20201.039,001.063,001.031,501.052,001.052,00562.045
19 de jun de 20201.064,001.064,001.037,501.053,001.053,001.569.157
18 de jun de 20201.039,001.056,001.019,001.037,501.037,50449.436
17 de jun de 20201.050,501.071,501.032,001.047,501.047,50607.646
16 de jun de 20201.044,001.077,001.033,501.045,501.045,501.217.765
15 de jun de 2020977,841.107,50976,551.001,001.001,001.234.458
12 de jun de 2020963,001.020,50949,40995,00995,00851.958
11 de jun de 2020998,801.003,50972,40983,80983,801.152.138
10 de jun de 20201.054,501.093,501.029,501.035,001.035,00953.608
09 de jun de 20201.107,501.120,501.062,501.072,001.072,002.088.183
08 de jun de 20201.094,001.138,501.083,501.106,001.106,001.871.798
05 de jun de 20201.060,501.106,501.053,501.106,501.106,502.332.676
04 de jun de 20201.056,001.075,501.025,501.039,501.039,502.057.850
03 de jun de 20201.051,001.080,001.047,221.069,501.069,501.423.839
02 de jun de 20201.008,501.041,50988,801.030,001.030,002.428.621
01 de jun de 2020987,201.020,00978,601.004,001.004,002.171.014
29 de mai de 2020983,20992,00939,00966,00966,0018.271.583
28 de mai de 20201.021,001.035,00973,40998,80998,802.012.757
27 de mai de 20201.000,501.029,50974,201.016,501.016,501.864.134
26 de mai de 2020961,401.001,50956,20995,00995,001.354.582
22 de mai de 2020956,80970,40906,00951,20951,201.742.884
21 de mai de 2020965,801.009,50943,00975,80975,801.352.521
20 de mai de 20201.008,001.010,50963,20995,40995,401.685.694
19 de mai de 20201.000,001.011,50974,80983,20983,202.463.950
18 de mai de 2020927,00991,20927,00991,20991,201.232.763
15 de mai de 2020905,00926,60884,40903,00903,001.533.279
14 de mai de 2020873,80885,40829,80885,20885,202.003.676
13 de mai de 2020938,00938,00867,20867,20867,202.815.375
12 de mai de 2020920,40954,60913,00942,40942,401.218.622
11 de mai de 2020914,60972,00902,80931,80931,802.371.526
07 de mai de 2020954,60965,40930,40962,60962,601.495.168
06 de mai de 2020951,60994,00930,60944,60944,601.727.381
05 de mai de 2020918,20957,20910,00952,60952,601.149.561
04 de mai de 2020940,20951,60894,00894,00894,001.167.394
01 de mai de 2020950,00991,20948,00958,20958,20785.404
30 de abr de 2020960,001.003,50938,40954,60954,602.461.504
29 de abr de 2020920,00984,40903,00970,20970,201.722.563
28 de abr de 2020889,60932,80840,40907,60907,601.801.584
27 de abr de 2020867,80880,00858,20868,60868,601.365.912
24 de abr de 2020828,60862,80806,00843,00843,001.692.727
23 de abr de 2020794,20867,20785,60856,80856,801.399.409
23 de abr de 202030.45 Dividendo
22 de abr de 2020792,00823,00787,60808,20777,751.516.560
21 de abr de 2020823,00826,60779,40785,00755,421.048.008
20 de abr de 2020815,00841,40773,40836,00804,501.164.408
17 de abr de 2020854,40869,80795,80816,40785,641.382.018
16 de abr de 2020830,00842,80799,74810,40779,872.115.003
15 de abr de 2020884,00884,00806,60815,00784,291.476.211
14 de abr de 2020932,00945,20873,80889,40855,891.356.759
09 de abr de 2020923,00947,40909,00932,00896,892.279.163
08 de abr de 2020867,20905,20850,00905,20871,103.692.557
07 de abr de 2020819,60912,20819,60893,40859,742.314.038
06 de abr de 2020800,40835,20787,80789,40759,661.559.282
03 de abr de 2020780,20800,00757,40757,40728,861.825.811
02 de abr de 2020736,00794,40736,00789,60759,851.804.199
01 de abr de 2020680,20756,00668,20728,60701,151.607.113
31 de mar de 2020672,20730,60630,50721,00693,841.885.919
30 de mar de 2020653,00730,60624,20666,20641,101.846.006
27 de mar de 2020721,40730,60679,80695,00668,811.730.337
26 de mar de 2020672,00749,80669,20745,00716,932.032.898
25 de mar de 2020759,80772,20694,40736,80709,042.033.597
24 de mar de 2020742,80758,20715,80740,00712,122.600.236
23 de mar de 2020624,80729,00608,60710,00683,257.104.924
20 de mar de 2020791,00814,80735,00742,20714,241.971.492
19 de mar de 2020720,00809,40688,00758,20729,634.817.367
18 de mar de 2020771,00827,00740,00755,20726,753.850.795
17 de mar de 2020827,60853,40750,20830,60799,315.595.633
16 de mar de 2020740,20828,80734,20806,40776,023.656.158
13 de mar de 2020923,20958,00869,40889,80856,283.538.742
12 de mar de 2020999,001.010,19894,00898,60864,742.969.219
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...