Mercado fechado

The Weir Group PLC (WEIRL.XC)

Cboe UK - Cboe UK Preço em Tempo Real. Moeda em GBp (0.01 GBP).
Adicionar à lista
2.144,00-20,00 (-0,92%)
No fechamento: 04:29PM BST
Período:
24 de mai. de 2023 - 24 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mai. de 20242.144,002.176,002.132,002.144,002.144,00140.376
22 de mai. de 20242.160,002.202,002.158,002.164,002.164,00110.785
21 de mai. de 20242.176,002.202,002.168,002.178,002.178,00123.997
20 de mai. de 20242.120,002.210,002.120,002.185,002.185,00140.868
17 de mai. de 20242.118,002.122,002.098,002.114,002.114,00102.785
16 de mai. de 20242.110,002.128,002.100,002.122,002.122,00121.850
15 de mai. de 20242.102,002.120,002.090,002.116,002.116,0083.687
14 de mai. de 20242.090,002.101,002.074,002.092,002.092,0097.639
13 de mai. de 20242.114,002.114,002.082,002.087,002.087,0038.248
10 de mai. de 20242.116,002.124,002.108,002.113,002.113,0072.016
09 de mai. de 20242.092,002.110,002.077,002.106,002.106,0084.370
08 de mai. de 20242.090,002.102,002.082,002.093,002.093,00117.160
07 de mai. de 20242.050,002.074,002.032,002.070,002.070,00118.933
03 de mai. de 20242.020,002.038,002.008,002.018,002.018,0092.038
02 de mai. de 20242.032,002.036,002.006,002.016,002.016,00138.618
01 de mai. de 20242.004,002.040,002.004,002.029,002.029,0063.924
30 de abr. de 20242.052,002.074,002.034,002.042,002.042,00187.614
29 de abr. de 20242.018,002.038,001.997,002.036,002.036,00126.793
26 de abr. de 20241.977,002.014,001.977,002.007,002.007,00140.570
25 de abr. de 20241.974,002.012,001.947,001.969,001.969,00226.773
24 de abr. de 20242.012,002.014,001.986,001.996,001.996,0092.129
23 de abr. de 20242.006,002.030,002.002,002.016,002.016,00130.179
22 de abr. de 20242.004,002.021,001.972,001.996,001.996,00228.654
19 de abr. de 20241.979,001.984,001.955,001.976,001.976,00200.011
18 de abr. de 20242.022,002.022,001.979,001.990,001.990,00116.567
18 de abr. de 202420.8 Dividendo
17 de abr. de 20241.998,002.024,001.998,002.008,001.987,20121.461
16 de abr. de 20242.014,002.014,001.984,002.006,001.985,22128.908
15 de abr. de 20242.026,002.076,002.024,002.054,002.032,72111.672
12 de abr. de 20242.060,002.070,002.030,002.038,002.016,89139.107
11 de abr. de 20242.042,002.066,002.026,002.036,002.014,91214.378
10 de abr. de 20242.080,002.092,002.048,002.080,002.058,4568.292
09 de abr. de 20242.032,002.088,002.021,002.067,002.045,59153.507
08 de abr. de 20242.048,002.052,002.018,002.034,002.012,93189.133
05 de abr. de 20242.042,002.055,002.036,002.050,002.028,76118.696
04 de abr. de 20242.028,002.072,002.028,002.072,002.050,54121.587
03 de abr. de 20242.010,002.032,002.000,002.032,002.010,95108.159
02 de abr. de 20242.028,002.050,002.004,002.011,001.990,17110.599
28 de mar. de 20242.029,002.029,002.013,502.024,002.003,0379.888
27 de mar. de 20242.010,002.021,002.008,002.016,001.995,12134.925
26 de mar. de 20242.010,002.024,002.007,002.021,002.000,07114.123
25 de mar. de 20242.017,002.035,001.990,002.010,001.989,18212.138
22 de mar. de 20242.028,502.030,002.005,002.025,002.004,02134.244
21 de mar. de 20241.977,002.023,001.965,502.021,002.000,07111.094
20 de mar. de 20241.963,001.981,501.945,001.958,501.938,21179.822
19 de mar. de 20241.983,002.005,001.982,001.996,501.975,82112.380
18 de mar. de 20242.008,002.015,001.992,752.001,001.980,27115.427
15 de mar. de 20241.979,502.027,001.976,502.017,001.996,11175.866
14 de mar. de 20241.962,501.986,501.946,001.985,501.964,93209.143
13 de mar. de 20241.938,001.944,501.908,001.942,001.921,88147.677
12 de mar. de 20241.914,501.931,001.902,001.927,001.907,04167.113
11 de mar. de 20241.906,001.906,001.883,251.896,001.876,36108.845
08 de mar. de 20241.914,001.944,501.893,501.923,501.903,58121.370
07 de mar. de 20241.924,001.940,501.906,001.915,001.895,16195.215
06 de mar. de 20241.882,501.935,001.881,001.933,751.913,72219.550
05 de mar. de 20241.832,001.886,001.832,001.880,501.861,02152.435
04 de mar. de 20241.838,501.862,001.817,501.846,501.827,37184.239
01 de mar. de 20241.841,501.847,501.826,501.845,001.825,89194.699
29 de fev. de 20241.893,001.893,001.774,501.840,501.821,44563.499
28 de fev. de 20241.874,001.877,001.853,501.876,751.857,31149.155
27 de fev. de 20241.868,501.872,501.857,001.865,251.845,9398.118
26 de fev. de 20241.869,001.875,001.848,001.854,501.835,29200.758
23 de fev. de 20241.867,501.877,501.849,001.863,501.844,20123.672
22 de fev. de 20241.868,001.875,751.850,001.863,501.844,2098.166
21 de fev. de 20241.839,001.856,001.830,251.855,001.835,78129.758
20 de fev. de 20241.850,251.855,501.823,001.844,001.824,90145.068
19 de fev. de 20241.860,001.868,001.853,501.864,001.844,6966.770
16 de fev. de 20241.813,501.871,751.813,501.865,501.846,18171.936
15 de fev. de 20241.825,001.837,001.800,501.803,501.784,82138.745
14 de fev. de 20241.809,501.836,751.804,001.804,001.785,31151.235
13 de fev. de 20241.809,001.812,501.772,001.786,001.767,50140.515
12 de fev. de 20241.813,501.829,501.801,001.820,001.801,1593.777
09 de fev. de 20241.809,001.815,001.792,501.794,501.775,9175.387
08 de fev. de 20241.807,001.824,501.794,001.799,501.780,86135.290
07 de fev. de 20241.830,001.836,501.802,501.804,251.785,56124.427
06 de fev. de 20241.767,501.833,501.764,001.831,501.812,53298.642
05 de fev. de 20241.815,501.815,501.759,251.760,251.742,02175.013
02 de fev. de 20241.829,001.833,501.806,501.808,501.789,77175.394
01 de fev. de 20241.808,501.833,501.808,501.816,001.797,19129.496
31 de jan. de 20241.841,501.856,001.816,501.817,501.798,6791.050
30 de jan. de 20241.835,501.853,501.834,001.837,501.818,47103.482
29 de jan. de 20241.820,001.828,501.809,501.827,501.808,57125.180
26 de jan. de 20241.800,501.829,001.800,501.817,751.798,92324.100
25 de jan. de 20241.799,001.815,001.795,001.810,001.791,25131.546
24 de jan. de 20241.800,251.814,001.793,001.805,751.787,05333.425
23 de jan. de 20241.815,251.815,251.781,751.787,251.768,74303.559
22 de jan. de 20241.813,501.814,001.787,501.790,001.771,46187.809
19 de jan. de 20241.815,501.822,001.793,001.795,501.776,9059.728
18 de jan. de 20241.803,501.816,501.795,001.811,001.792,2490.897
17 de jan. de 20241.781,501.804,001.781,501.802,501.783,83107.348
16 de jan. de 20241.830,501.834,001.816,001.822,001.803,13121.681
15 de jan. de 20241.845,001.849,001.835,501.835,501.816,4941.538
12 de jan. de 20241.832,751.859,001.827,001.848,501.829,3554.800
11 de jan. de 20241.865,501.874,501.830,001.830,001.811,0472.398
10 de jan. de 20241.841,001.856,501.836,501.856,501.837,2750.406
09 de jan. de 20241.863,501.869,501.837,501.844,001.824,90118.458
08 de jan. de 20241.859,001.867,001.834,501.864,751.845,4359.667
05 de jan. de 20241.848,001.854,501.822,501.849,001.829,8583.163
04 de jan. de 20241.870,001.877,501.843,501.863,001.843,70106.285
03 de jan. de 20241.895,501.902,501.847,001.857,001.837,76109.452
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...