Mercado fechado

Whitbread plc (WTB.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
3.314,00+31,00 (+0,94%)
No fechamento: 04:35PM GMT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20243.292,003.357,003.277,003.314,003.314,00652.166
27 de mar. de 20243.280,003.303,803.256,003.283,003.283,00795.511
26 de mar. de 20243.277,003.289,753.263,003.286,003.286,00427.476
25 de mar. de 20243.298,003.299,003.262,003.282,003.282,00248.362
22 de mar. de 20243.265,003.298,003.257,003.292,003.292,00390.834
21 de mar. de 20243.256,003.321,003.242,243.268,003.268,003.103.061
20 de mar. de 20243.193,003.200,003.159,003.193,003.193,001.605.342
19 de mar. de 20243.204,003.221,003.187,603.195,003.195,00828.319
18 de mar. de 20243.216,003.239,003.200,003.217,003.217,00338.612
15 de mar. de 20243.216,003.238,003.202,003.212,003.212,001.628.098
14 de mar. de 20243.294,003.295,003.204,003.216,003.216,00898.199
13 de mar. de 20243.308,003.336,003.286,003.296,003.296,002.053.733
12 de mar. de 20243.297,003.306,003.270,003.302,003.302,00437.679
11 de mar. de 20243.219,003.282,003.218,003.274,003.274,00631.584
08 de mar. de 20243.224,003.234,003.189,003.226,003.226,001.544.862
07 de mar. de 20243.210,003.269,003.210,003.224,003.224,002.857.949
06 de mar. de 20243.175,003.217,003.169,003.204,003.204,001.313.090
05 de mar. de 20243.139,003.176,003.115,003.172,003.172,00828.177
04 de mar. de 20243.230,003.241,003.150,003.152,003.152,00949.931
01 de mar. de 20243.321,003.343,003.238,003.238,003.238,001.687.768
29 de fev. de 20243.450,003.457,003.227,003.303,003.303,003.650.451
28 de fev. de 20243.481,003.493,003.454,003.461,003.461,001.228.134
27 de fev. de 20243.490,003.498,003.457,003.464,003.464,001.585.196
26 de fev. de 20243.517,003.533,003.492,003.492,003.492,00950.070
23 de fev. de 20243.537,003.548,003.475,003.509,003.509,001.085.521
22 de fev. de 20243.594,003.614,003.477,003.542,003.542,001.252.094
21 de fev. de 20243.545,003.592,003.545,003.575,003.575,002.698.919
20 de fev. de 20243.502,003.561,003.502,003.550,003.550,00467.648
19 de fev. de 20243.473,003.514,003.473,003.514,003.514,002.050.089
16 de fev. de 20243.489,003.512,423.467,003.482,003.482,001.335.221
15 de fev. de 20243.463,003.494,003.445,003.483,003.483,001.217.476
14 de fev. de 20243.460,003.480,003.444,003.445,003.445,00985.948
13 de fev. de 20243.488,003.507,003.428,003.446,003.446,00907.832
12 de fev. de 20243.503,003.523,003.477,003.507,003.507,00378.137
09 de fev. de 20243.472,003.502,003.472,003.482,003.482,001.461.082
08 de fev. de 20243.528,003.545,003.467,003.467,003.467,001.336.947
07 de fev. de 20243.540,003.557,003.521,003.539,003.539,00539.881
06 de fev. de 20243.530,003.559,003.516,243.543,003.543,00453.508
05 de fev. de 20243.532,003.537,503.513,003.520,003.520,00743.902
02 de fev. de 20243.578,003.609,003.512,003.515,003.515,001.372.215
01 de fev. de 20243.567,003.589,003.541,003.541,003.541,00967.214
31 de jan. de 20243.635,003.643,003.586,003.596,003.596,00577.516
30 de jan. de 20243.642,003.654,003.627,003.638,003.638,00872.244
29 de jan. de 20243.655,003.664,683.614,003.620,003.620,00933.904
26 de jan. de 20243.620,003.647,003.590,003.646,003.646,00730.535
25 de jan. de 20243.607,003.626,003.589,003.601,003.601,002.195.412
24 de jan. de 20243.540,003.609,003.523,003.609,003.609,003.764.634
23 de jan. de 20243.561,003.562,003.498,003.536,003.536,00685.078
22 de jan. de 20243.575,003.600,003.556,003.556,003.556,00675.044
19 de jan. de 20243.654,003.680,003.542,003.548,003.548,001.605.073
18 de jan. de 20243.624,003.650,003.600,003.635,003.635,00550.545
17 de jan. de 20243.638,003.641,593.562,473.606,003.606,001.011.727
16 de jan. de 20243.652,003.680,003.620,003.676,003.676,00543.433
15 de jan. de 20243.672,323.682,473.652,003.673,003.673,00685.357
12 de jan. de 20243.666,003.714,003.649,983.661,003.661,00772.737
11 de jan. de 20243.606,003.686,003.602,003.632,003.632,003.427.441
10 de jan. de 20243.551,003.556,003.531,003.550,003.550,001.540.598
09 de jan. de 20243.592,003.594,003.548,003.548,003.548,001.245.206
08 de jan. de 20243.575,003.589,003.537,003.589,003.589,00472.353
05 de jan. de 20243.555,003.585,003.535,003.559,003.559,00595.880
04 de jan. de 20243.568,003.585,003.545,003.581,003.581,00649.436
03 de jan. de 20243.600,003.645,003.557,003.573,003.573,00884.712
02 de jan. de 20243.654,003.676,003.615,003.615,003.615,00886.771
29 de dez. de 20233.625,003.656,003.619,203.656,003.656,00164.073
28 de dez. de 20233.626,003.648,003.620,003.620,003.620,00502.719
27 de dez. de 20233.636,003.666,003.612,003.627,003.627,00444.509
22 de dez. de 20233.627,003.642,653.602,003.634,003.634,00379.257
21 de dez. de 20233.617,003.660,003.601,003.633,003.633,00697.265
20 de dez. de 20233.647,003.680,003.593,003.638,003.638,001.444.763
19 de dez. de 20233.541,003.613,003.513,003.601,003.601,00610.199
18 de dez. de 20233.461,003.545,003.440,003.535,003.535,001.000.755
15 de dez. de 20233.493,003.498,293.462,003.481,003.481,001.807.398
14 de dez. de 20233.419,003.494,003.403,003.494,003.494,002.307.312
13 de dez. de 20233.371,003.392,003.347,003.356,003.356,00786.075
12 de dez. de 20233.368,003.406,003.356,003.369,003.369,00679.378
11 de dez. de 20233.343,003.371,003.331,003.354,003.354,00653.420
08 de dez. de 20233.296,003.367,473.296,003.343,003.343,00726.702
07 de dez. de 20233.258,003.304,003.235,003.291,003.291,00981.420
06 de dez. de 20233.244,003.299,003.220,003.281,003.281,00842.804
05 de dez. de 20233.161,003.240,003.158,003.240,003.240,00657.573
04 de dez. de 20233.182,003.206,003.147,663.180,003.180,00827.746
01 de dez. de 20233.101,003.194,003.082,003.182,003.182,00861.823
30 de nov. de 20233.121,003.166,003.080,723.091,003.091,002.509.148
29 de nov. de 20233.175,003.176,003.109,883.110,003.110,00986.441
28 de nov. de 20233.202,003.227,003.169,003.177,003.177,001.257.656
27 de nov. de 20233.212,003.232,003.181,003.205,003.205,00627.536
24 de nov. de 20233.188,003.231,003.166,003.216,003.216,00661.899
23 de nov. de 20233.346,003.355,003.195,003.204,003.204,00968.811
22 de nov. de 20233.342,003.370,003.305,003.344,003.344,001.879.731
21 de nov. de 20233.343,003.348,003.333,003.340,003.340,00561.109
20 de nov. de 20233.342,003.363,003.334,003.342,003.342,00284.735
17 de nov. de 20233.286,003.348,003.281,603.342,003.342,001.879.211
16 de nov. de 20233.371,313.399,003.284,003.284,003.284,001.524.823
15 de nov. de 20233.336,003.394,003.304,003.389,003.389,001.154.546
14 de nov. de 20233.276,003.326,003.252,003.323,003.323,00593.248
13 de nov. de 20233.285,003.305,003.270,003.280,003.280,001.100.365
10 de nov. de 20233.286,003.326,003.229,663.264,003.264,001.284.491
09 de nov. de 20233.288,003.315,003.272,003.292,003.292,001.217.684
08 de nov. de 20233.289,003.330,003.280,003.296,003.296,001.014.255
07 de nov. de 20233.284,003.304,003.263,003.293,003.293,001.014.066
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...