Mercado fechado

Warehouse REIT plc (WHR.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
81,00+0,50 (+0,62%)
No fechamento: 04:35PM BST
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 20240,000,000,0081,0081,001.942.182
24 de jun. de 202481,0081,6079,0080,5080,501.027.075
21 de jun. de 202479,8080,3078,1078,8078,80876.373
20 de jun. de 202479,1080,9078,5279,4079,40467.150
19 de jun. de 202480,2080,8078,5078,5078,50451.394
18 de jun. de 202479,2080,5079,0079,9079,90972.424
17 de jun. de 202480,0080,7078,7879,0079,00539.364
14 de jun. de 202481,0081,5079,6079,6079,60556.227
13 de jun. de 202483,0083,0080,3380,5080,50422.690
12 de jun. de 202479,0082,4079,0081,9081,90622.833
11 de jun. de 202482,5082,5079,9080,2080,201.279.750
10 de jun. de 202482,0082,0080,7081,8081,80745.935
07 de jun. de 202482,5084,0081,3081,7081,701.814.269
06 de jun. de 202484,0084,5082,9083,7083,701.064.999
05 de jun. de 202483,3084,6082,7083,2083,201.018.253
04 de jun. de 202483,0083,6081,6083,5083,50850.443
03 de jun. de 202481,2082,9080,1082,9082,90629.110
31 de mai. de 202481,5082,9080,0080,6080,601.364.943
30 de mai. de 202480,0082,4079,2082,1082,101.265.403
29 de mai. de 202481,2081,2079,2079,9079,901.662.471
28 de mai. de 202481,4084,0080,4081,4081,40832.706
24 de mai. de 202482,0082,8081,0081,0081,00856.330
23 de mai. de 202482,0084,5081,3081,8081,80837.332
22 de mai. de 202483,1084,4082,4084,2084,20578.707
21 de mai. de 202486,0086,0083,2883,6083,60510.706
20 de mai. de 202484,2086,0083,3084,1084,10550.186
17 de mai. de 202486,0086,0083,2183,9083,90406.675
16 de mai. de 202485,7086,0084,6085,6085,60387.448
15 de mai. de 202483,1085,8082,5685,5085,50946.765
14 de mai. de 202483,8084,8082,0083,6083,60431.342
13 de mai. de 202483,2084,9082,4083,1083,10474.471
10 de mai. de 202483,6084,6083,4683,8083,80707.921
09 de mai. de 202483,1085,0082,7084,5084,50271.171
08 de mai. de 202483,1085,9083,1084,6084,60387.670
07 de mai. de 202484,8085,3083,3085,0085,00838.049
03 de mai. de 202482,6084,6080,7083,1083,102.254.872
02 de mai. de 202480,4082,9080,4083,0083,00733.792
01 de mai. de 202478,5081,0078,5080,3080,30988.520
30 de abr. de 202480,2081,4078,6080,2080,20681.597
29 de abr. de 202478,5080,6078,5079,9079,90669.824
26 de abr. de 202479,4080,3077,2079,7079,70469.338
25 de abr. de 202479,5079,9077,1079,1079,10604.050
24 de abr. de 202480,4081,0077,9078,5078,50882.360
23 de abr. de 202479,5080,4078,9079,8079,80488.360
22 de abr. de 202477,7079,0077,5079,0079,00363.852
19 de abr. de 202476,0078,8076,0077,5077,50441.749
18 de abr. de 202477,4078,8076,1077,8077,80510.547
17 de abr. de 202476,6078,4076,6077,0077,00575.463
16 de abr. de 202477,0078,4076,7077,6077,60827.988
15 de abr. de 202477,7079,7077,3078,6078,601.412.524
12 de abr. de 202478,8079,3077,9078,3078,30593.724
11 de abr. de 202477,8079,0076,9178,0078,00776.500
10 de abr. de 202478,9580,0076,6977,7077,701.452.267
09 de abr. de 202478,8080,0078,0079,0079,00930.317
08 de abr. de 202478,3080,8078,3078,7078,70781.932
05 de abr. de 202482,0082,0078,1078,2078,20874.622
04 de abr. de 202482,0082,4081,7082,0082,001.093.583
03 de abr. de 202483,0083,8481,0081,1081,10837.510
02 de abr. de 202482,8084,0082,0082,7082,702.787.400
28 de mar. de 202482,0083,0079,6082,6082,601.548.007
27 de mar. de 202479,0080,8079,0080,5080,501.242.428
26 de mar. de 202479,8081,9078,1080,8080,80815.166
25 de mar. de 202480,6082,0079,0081,0081,00678.719
22 de mar. de 202479,9082,0079,0082,0082,001.142.913
21 de mar. de 202479,6080,7079,0079,7079,701.215.380
20 de mar. de 202480,0080,0077,5079,0079,001.344.948
19 de mar. de 202477,5079,9076,1078,6078,60656.954
18 de mar. de 202477,0078,7076,1077,9077,901.104.764
15 de mar. de 202477,4078,9076,7077,2077,201.390.892
14 de mar. de 202478,0079,9076,1077,4077,401.097.604
13 de mar. de 202478,8079,6777,9078,2078,201.168.153
12 de mar. de 202478,0079,9978,0078,8078,801.183.536
11 de mar. de 202478,2079,3076,3079,3079,30849.960
08 de mar. de 202476,9078,9075,6677,9077,901.482.613
07 de mar. de 202475,7078,3075,0077,0077,001.415.446
06 de mar. de 202474,6078,0074,6075,7075,701.431.359
05 de mar. de 202474,7076,4074,5074,9074,901.857.658
04 de mar. de 202476,1078,3074,9075,4075,401.165.616
01 de mar. de 202476,0078,2075,3076,1076,101.698.075
29 de fev. de 202476,0078,3075,2075,6075,601.345.370
29 de fev. de 20240.016 Dividendo
28 de fev. de 202479,0080,0076,7077,5077,481.260.223
27 de fev. de 202481,1081,6078,6079,2079,18836.424
26 de fev. de 202481,7084,5079,6080,0079,982.352.619
23 de fev. de 202483,0085,8081,3881,7081,68658.247
22 de fev. de 202484,2086,0082,1083,0082,98892.196
21 de fev. de 202483,7085,8082,1082,5082,48997.721
20 de fev. de 202483,5085,4082,0082,0081,982.280.047
19 de fev. de 202484,0085,9082,5083,4083,38683.570
16 de fev. de 202484,4086,0083,3083,6083,58599.052
15 de fev. de 202484,0085,7083,5083,5083,48473.226
14 de fev. de 202483,1085,9082,8082,8082,781.105.463
13 de fev. de 202485,8086,7082,5082,7082,68678.556
12 de fev. de 202484,0087,0083,7086,0085,98813.912
09 de fev. de 202485,0086,0084,1084,1084,08524.243
08 de fev. de 202483,6085,9083,6085,1085,08672.365
07 de fev. de 202482,6085,1082,6084,3084,28783.883
06 de fev. de 202483,0085,6082,5084,1084,08669.115
05 de fev. de 202484,3086,9084,0084,1084,08771.272
02 de fev. de 202485,2087,8084,6084,6084,58463.644
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...