Italia markets closed

Wyndham Hotels & Resorts, Inc. (0YTR.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,92+1,17 (+1,59%)
Alla chiusura: 03:37PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202475,1275,1274,9274,9274,923
03 mag 202473,1773,1773,1773,1773,172
02 mag 202473,2774,0173,2774,0174,011.802
01 mag 202473,1573,1573,1073,1073,10-
30 apr 202473,5574,5473,5574,0774,076
29 apr 202473,8074,4673,8074,4674,468
26 apr 202475,3675,3674,5575,2275,223
25 apr 202473,8476,2772,1075,7075,70264
24 apr 202471,4572,3971,4572,0972,0935
23 apr 202470,1870,9770,1870,9770,974
22 apr 202469,8769,9669,3369,6969,696
19 apr 202469,1869,5469,1869,5469,543
18 apr 202469,4670,2769,4669,5569,556
17 apr 202471,1971,2369,7869,7869,7822
16 apr 202471,2771,9870,8871,2071,2022
15 apr 202472,7472,7472,1472,1472,1428
12 apr 202472,5772,9272,2272,2272,223
11 apr 202473,5473,5473,0173,5073,5010
10 apr 202473,7974,0772,9672,9772,97314
09 apr 202473,7173,7373,3473,6873,684
08 apr 202473,2373,6273,2373,5173,5135
05 apr 202471,7173,3171,7173,3173,313
04 apr 202473,8973,8973,8973,8973,8987
03 apr 2024------
02 apr 202474,1874,1874,1874,1874,1817
28 mar 202476,4676,5376,3776,3776,3751
27 mar 202476,2576,7775,9576,6076,6011
26 mar 202476,2576,2575,4875,7275,7210
25 mar 202475,9576,4675,9576,0176,0128
22 mar 202477,0077,0075,6775,9775,978
21 mar 202477,8777,8776,2476,2476,2466
20 mar 202476,9877,8576,9776,9776,973
19 mar 202477,8377,8377,3377,4677,4672
18 mar 202477,7778,8477,1277,6777,675
15 mar 202477,6478,2777,6477,9477,944
14 mar 202478,5178,5177,5878,1278,1226
14 mar 20240.38 Dividendo
13 mar 202479,8680,0579,0379,0378,6525
12 mar 202477,9278,7177,3578,6178,2386
11 mar 202474,7478,0374,0278,0377,65361
08 mar 202477,0577,7077,0577,1176,74334
07 mar 202476,0076,0075,4275,7475,3810
06 mar 202476,2576,2574,6875,2674,9084
05 mar 202475,9476,0575,3275,5675,20453
04 mar 202476,4176,4175,0675,0774,7123
01 mar 202476,9677,2975,9075,9075,5417
29 feb 202477,0877,0877,0877,0876,712
28 feb 202477,5478,0877,0277,9077,5337
27 feb 202478,3778,8277,5377,8077,4339
26 feb 202479,1479,4778,4578,4578,0731
23 feb 2024------
22 feb 2024------
21 feb 202479,6580,7379,5080,7380,342
20 feb 202478,9079,9678,3779,7679,383
19 feb 2024------
16 feb 202479,1679,8878,7679,2678,8815
15 feb 202478,2779,5678,2779,5679,181.377
14 feb 202479,0979,1478,7578,9278,54122
13 feb 202478,6479,4678,5579,1078,723
12 feb 202479,4480,0279,3779,4879,1025
09 feb 202479,3880,0478,3478,3477,96214
08 feb 202478,9279,7078,9279,5579,1776
07 feb 202478,8279,5277,7279,5279,143
06 feb 202478,4978,9677,9578,9678,59100
05 feb 202478,1278,4878,1278,3277,942
02 feb 202479,1679,1678,6978,9778,6012
01 feb 202478,4478,7077,8877,8877,5118
31 gen 202479,8379,8379,2279,2278,8481
30 gen 202480,0580,0579,5279,6379,254
29 gen 202479,2979,8779,2979,8779,49200
26 gen 202479,1080,0078,2879,8179,4319
25 gen 202478,8578,8578,3978,8578,47233
24 gen 202478,7678,7878,5878,5878,2113
23 gen 202479,8280,0978,5178,9278,544
22 gen 202480,6880,6879,6179,6179,23156
19 gen 202479,8680,5579,8680,5580,16302
18 gen 202479,6779,8979,3479,3478,962
17 gen 202478,9579,4078,9579,0578,671
16 gen 202480,5380,5379,2679,8379,4526
15 gen 2024------
12 gen 202481,5181,5180,2380,6680,27181
11 gen 202480,0181,0380,0180,5880,197
10 gen 202481,0581,0580,2280,7980,41192
09 gen 202481,1681,5080,4080,4080,01241
08 gen 202480,5680,5680,5680,5680,1710
05 gen 2024------
04 gen 202479,5679,5679,5679,5679,17164
03 gen 202480,0480,0479,1779,3578,976
02 gen 202480,2481,0879,8081,0580,66187
29 dic 202381,1681,2580,3080,8380,443
28 dic 202380,5580,5880,4480,4480,051
27 dic 2023------
22 dic 202379,5480,1279,3680,1279,733
21 dic 202380,1380,1379,3579,3578,9751
20 dic 202379,0179,8079,0179,7379,353
19 dic 202378,8180,1978,8179,8679,484
18 dic 202377,9479,3877,9479,3879,004
15 dic 202378,7978,7977,3177,3176,945
14 dic 202381,0481,6879,5679,6879,30294
13 dic 202378,7178,7177,6177,8477,4745
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...