Mercado fechado

The Weir Group PLC (WEIR.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
2.010,00+43,00 (+2,19%)
No fechamento: 04:38PM BST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20241.981,002.014,001.978,002.010,002.010,00925.160
25 de abr. de 20241.970,002.012,001.948,001.967,001.967,001.052.454
24 de abr. de 20242.014,002.014,001.985,001.990,001.990,00441.573
23 de abr. de 20242.004,002.030,002.002,002.012,002.012,00530.042
22 de abr. de 20242.000,002.022,001.971,001.995,001.995,00899.696
19 de abr. de 20241.981,001.984,001.953,001.980,001.980,003.388.919
18 de abr. de 20242.048,002.048,001.979,001.993,001.993,003.026.741
18 de abr. de 202420.8 Dividendo
17 de abr. de 20241.996,002.024,001.995,002.010,001.989,20607.994
16 de abr. de 20242.010,002.018,001.984,002.008,001.987,22769.285
15 de abr. de 20242.026,002.074,002.004,002.046,002.024,83969.646
12 de abr. de 20242.058,002.072,002.030,002.030,002.008,992.525.916
11 de abr. de 20242.026,002.066,002.026,002.046,002.024,831.578.815
10 de abr. de 20242.070,002.094,002.048,002.070,002.048,58717.258
09 de abr. de 20242.026,002.086,002.024,002.054,002.032,741.615.942
08 de abr. de 20242.050,002.052,002.018,002.030,002.008,99683.922
05 de abr. de 20242.040,002.056,002.032,002.044,002.022,852.343.303
04 de abr. de 20242.032,002.074,002.028,002.074,002.052,54634.155
03 de abr. de 20242.000,002.042,001.999,002.042,002.020,871.143.872
02 de abr. de 20242.040,002.048,012.004,002.004,001.983,261.078.318
28 de mar. de 20242.036,002.036,002.013,002.022,002.001,08637.606
27 de mar. de 20242.017,002.021,002.008,002.021,002.000,091.112.036
26 de mar. de 20242.000,002.024,002.000,002.017,001.996,13927.979
25 de mar. de 20242.028,002.034,001.988,502.012,001.991,181.797.259
22 de mar. de 20242.028,002.031,002.005,002.025,002.004,04907.774
21 de mar. de 20241.978,002.023,001.964,002.015,001.994,15883.803
20 de mar. de 20241.960,501.981,501.945,001.951,001.930,81631.391
19 de mar. de 20241.990,002.005,641.981,501.996,501.975,842.083.691
18 de mar. de 20242.010,002.015,001.993,002.000,001.979,30948.302
15 de mar. de 20241.980,002.028,001.978,502.010,001.989,201.912.192
14 de mar. de 20241.964,001.986,501.945,501.986,001.965,451.501.031
13 de mar. de 20241.936,501.953,501.907,501.953,501.933,281.063.575
12 de mar. de 20241.914,001.932,501.901,501.932,501.912,50704.969
11 de mar. de 20241.901,001.910,261.884,001.893,501.873,91450.027
08 de mar. de 20241.918,001.945,001.894,501.918,001.898,15784.532
07 de mar. de 20241.927,501.941,001.906,001.908,001.888,26931.193
06 de mar. de 20241.885,001.936,001.881,001.928,001.908,051.701.850
05 de mar. de 20241.836,501.886,001.832,001.880,001.860,55972.660
04 de mar. de 20241.845,001.862,001.817,501.852,001.832,83538.784
01 de mar. de 20241.841,501.852,001.827,001.852,001.832,831.184.945
29 de fev. de 20241.897,501.897,501.773,501.833,001.814,032.161.353
28 de fev. de 20241.876,501.877,501.854,001.876,501.857,082.506.657
27 de fev. de 20241.868,501.872,001.857,001.863,001.843,72252.775
26 de fev. de 20241.871,501.875,501.848,001.857,501.838,281.679.271
23 de fev. de 20241.828,501.885,501.828,501.862,501.843,231.270.811
22 de fev. de 20241.861,001.876,001.850,501.866,001.846,69647.679
21 de fev. de 20241.841,001.856,501.831,001.854,501.835,31356.869
20 de fev. de 20241.851,001.855,501.822,001.838,501.819,47566.565
19 de fev. de 20241.860,501.868,001.853,501.860,001.840,75301.256
16 de fev. de 20241.810,001.871,501.810,001.870,501.851,14980.004
15 de fev. de 20241.825,501.836,501.800,501.801,001.782,36462.778
14 de fev. de 20241.819,001.836,001.801,431.801,501.782,86475.730
13 de fev. de 20241.793,001.815,501.771,501.792,501.773,951.364.676
12 de fev. de 20241.807,501.830,001.801,001.814,001.795,23318.512
09 de fev. de 20241.807,501.815,501.793,001.801,001.782,36579.998
08 de fev. de 20241.804,501.825,001.794,001.802,501.783,851.143.135
07 de fev. de 20241.826,001.835,001.802,501.809,501.790,772.055.150
06 de fev. de 20241.766,501.833,001.764,001.832,501.813,54759.394
05 de fev. de 20241.807,501.820,001.758,501.759,501.741,29635.125
02 de fev. de 20241.825,501.833,501.806,501.812,501.793,741.004.798
01 de fev. de 20241.807,501.833,501.807,501.813,001.794,24531.078
31 de jan. de 20241.843,001.856,001.816,501.819,501.800,67727.246
30 de jan. de 20241.833,501.852,501.833,501.835,001.816,01521.482
29 de jan. de 20241.820,001.828,501.809,001.826,001.807,10920.821
26 de jan. de 20241.787,001.829,001.787,001.817,001.798,202.284.782
25 de jan. de 20241.797,001.815,501.795,001.815,501.796,71578.057
24 de jan. de 20241.799,501.814,501.792,501.814,001.795,23847.812
23 de jan. de 20241.815,501.815,501.782,001.787,501.769,00522.757
22 de jan. de 20241.813,001.815,501.787,501.795,501.776,92410.646
19 de jan. de 20241.810,001.824,001.791,501.791,501.772,96899.315
18 de jan. de 20241.803,501.816,501.795,001.810,001.791,27472.926
17 de jan. de 20241.788,001.804,501.776,001.800,001.781,37512.398
16 de jan. de 20241.823,501.834,001.815,501.818,001.799,19689.455
15 de jan. de 20241.845,501.854,001.835,001.838,001.818,98613.027
12 de jan. de 20241.822,001.859,501.822,001.847,501.828,38228.482
11 de jan. de 20241.872,001.875,001.829,501.831,501.812,551.603.786
10 de jan. de 20241.844,501.856,501.834,501.855,501.836,30482.588
09 de jan. de 20241.871,001.871,001.838,001.848,001.828,88847.975
08 de jan. de 20241.865,001.866,001.834,501.862,501.843,232.684.803
05 de jan. de 20241.841,501.854,501.823,001.851,501.832,34361.336
04 de jan. de 20241.862,501.877,501.843,501.860,001.840,75623.539
03 de jan. de 20241.888,001.904,001.848,001.861,001.841,743.798.590
02 de jan. de 20241.899,001.924,501.888,001.898,501.878,85550.256
29 de dez. de 20231.891,001.905,001.885,501.886,501.866,98153.039
28 de dez. de 20231.921,501.921,501.887,001.891,501.871,93340.941
27 de dez. de 20231.871,501.891,501.870,501.891,501.871,93265.818
22 de dez. de 20231.856,501.874,001.856,501.864,501.845,21159.623
21 de dez. de 20231.859,501.868,501.842,001.868,501.849,16409.023
20 de dez. de 20231.874,501.886,501.851,501.861,501.842,24479.764
19 de dez. de 20231.840,001.869,001.836,501.856,501.837,29450.255
18 de dez. de 20231.812,501.848,501.792,001.838,001.818,98799.641
15 de dez. de 20231.843,001.854,501.814,501.822,501.803,641.364.593
14 de dez. de 20231.808,501.855,501.804,131.837,501.818,491.208.967
13 de dez. de 20231.835,501.861,001.783,501.783,501.765,041.952.795
12 de dez. de 20231.920,001.924,001.900,501.906,001.886,28440.583
11 de dez. de 20231.919,001.919,001.900,001.912,001.892,21230.626
08 de dez. de 20231.893,501.919,501.882,001.911,001.891,22536.428
07 de dez. de 20231.890,501.900,501.878,501.897,501.877,86451.574
06 de dez. de 20231.910,501.956,501.894,001.894,001.874,401.185.044
05 de dez. de 20231.870,501.898,001.857,001.864,501.845,21854.161
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...