Italia markets closed

The Weir Group PLC (WEIRL.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.113,00+7,00 (+0,33%)
Alla chiusura: 04:29PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20242.116,002.124,002.108,002.113,002.113,0072.016
09 mag 20242.092,002.110,002.077,002.106,002.106,0084.370
08 mag 20242.090,002.102,002.082,002.093,002.093,00117.160
07 mag 20242.050,002.074,002.032,002.070,002.070,00118.933
03 mag 20242.020,002.038,002.008,002.018,002.018,0092.038
02 mag 20242.032,002.036,002.006,002.016,002.016,00138.618
01 mag 20242.004,002.040,002.004,002.029,002.029,0063.924
30 apr 20242.052,002.074,002.034,002.042,002.042,00187.614
29 apr 20242.018,002.038,001.997,002.036,002.036,00126.793
26 apr 20241.977,002.014,001.977,002.007,002.007,00140.570
25 apr 20241.974,002.012,001.947,001.969,001.969,00226.773
24 apr 20242.012,002.014,001.986,001.996,001.996,0092.129
23 apr 20242.006,002.030,002.002,002.016,002.016,00130.179
22 apr 20242.004,002.021,001.972,001.996,001.996,00228.654
19 apr 20241.979,001.984,001.955,001.976,001.976,00200.011
18 apr 20242.022,002.022,001.979,001.990,001.990,00116.567
18 apr 202420.8 Dividendo
17 apr 20241.998,002.024,001.998,002.008,001.987,20121.461
16 apr 20242.014,002.014,001.984,002.006,001.985,22128.908
15 apr 20242.026,002.076,002.024,002.054,002.032,72111.672
12 apr 20242.060,002.070,002.030,002.038,002.016,89139.107
11 apr 20242.042,002.066,002.026,002.036,002.014,91214.378
10 apr 20242.080,002.092,002.048,002.080,002.058,4568.292
09 apr 20242.032,002.088,002.021,002.067,002.045,59153.507
08 apr 20242.048,002.052,002.018,002.034,002.012,93189.133
05 apr 20242.042,002.055,002.036,002.050,002.028,76118.696
04 apr 20242.028,002.072,002.028,002.072,002.050,54121.587
03 apr 20242.010,002.032,002.000,002.032,002.010,95108.159
02 apr 20242.028,002.050,002.004,002.011,001.990,17110.599
28 mar 20242.029,002.029,002.013,502.024,002.003,0379.888
27 mar 20242.010,002.021,002.008,002.016,001.995,12134.925
26 mar 20242.010,002.024,002.007,002.021,002.000,07114.123
25 mar 20242.017,002.035,001.990,002.010,001.989,18212.138
22 mar 20242.028,502.030,002.005,002.025,002.004,02134.244
21 mar 20241.977,002.023,001.965,502.021,002.000,07111.094
20 mar 20241.963,001.981,501.945,001.958,501.938,21179.822
19 mar 20241.983,002.005,001.982,001.996,501.975,82112.380
18 mar 20242.008,002.015,001.992,752.001,001.980,27115.427
15 mar 20241.979,502.027,001.976,502.017,001.996,11175.866
14 mar 20241.962,501.986,501.946,001.985,501.964,93209.143
13 mar 20241.938,001.944,501.908,001.942,001.921,88147.677
12 mar 20241.914,501.931,001.902,001.927,001.907,04167.113
11 mar 20241.906,001.906,001.883,251.896,001.876,36108.845
08 mar 20241.914,001.944,501.893,501.923,501.903,58121.370
07 mar 20241.924,001.940,501.906,001.915,001.895,16195.215
06 mar 20241.882,501.935,001.881,001.933,751.913,72219.550
05 mar 20241.832,001.886,001.832,001.880,501.861,02152.435
04 mar 20241.838,501.862,001.817,501.846,501.827,37184.239
01 mar 20241.841,501.847,501.826,501.845,001.825,89194.699
29 feb 20241.893,001.893,001.774,501.840,501.821,44563.499
28 feb 20241.874,001.877,001.853,501.876,751.857,31149.155
27 feb 20241.868,501.872,501.857,001.865,251.845,9398.118
26 feb 20241.869,001.875,001.848,001.854,501.835,29200.758
23 feb 20241.867,501.877,501.849,001.863,501.844,20123.672
22 feb 20241.868,001.875,751.850,001.863,501.844,2098.166
21 feb 20241.839,001.856,001.830,251.855,001.835,78129.758
20 feb 20241.850,251.855,501.823,001.844,001.824,90145.068
19 feb 20241.860,001.868,001.853,501.864,001.844,6966.770
16 feb 20241.813,501.871,751.813,501.865,501.846,18171.936
15 feb 20241.825,001.837,001.800,501.803,501.784,82138.745
14 feb 20241.809,501.836,751.804,001.804,001.785,31151.235
13 feb 20241.809,001.812,501.772,001.786,001.767,50140.515
12 feb 20241.813,501.829,501.801,001.820,001.801,1593.777
09 feb 20241.809,001.815,001.792,501.794,501.775,9175.387
08 feb 20241.807,001.824,501.794,001.799,501.780,86135.290
07 feb 20241.830,001.836,501.802,501.804,251.785,56124.427
06 feb 20241.767,501.833,501.764,001.831,501.812,53298.642
05 feb 20241.815,501.815,501.759,251.760,251.742,02175.013
02 feb 20241.829,001.833,501.806,501.808,501.789,77175.394
01 feb 20241.808,501.833,501.808,501.816,001.797,19129.496
31 gen 20241.841,501.856,001.816,501.817,501.798,6791.050
30 gen 20241.835,501.853,501.834,001.837,501.818,47103.482
29 gen 20241.820,001.828,501.809,501.827,501.808,57125.180
26 gen 20241.800,501.829,001.800,501.817,751.798,92324.100
25 gen 20241.799,001.815,001.795,001.810,001.791,25131.546
24 gen 20241.800,251.814,001.793,001.805,751.787,05333.425
23 gen 20241.815,251.815,251.781,751.787,251.768,74303.559
22 gen 20241.813,501.814,001.787,501.790,001.771,46187.809
19 gen 20241.815,501.822,001.793,001.795,501.776,9059.728
18 gen 20241.803,501.816,501.795,001.811,001.792,2490.897
17 gen 20241.781,501.804,001.781,501.802,501.783,83107.348
16 gen 20241.830,501.834,001.816,001.822,001.803,13121.681
15 gen 20241.845,001.849,001.835,501.835,501.816,4941.538
12 gen 20241.832,751.859,001.827,001.848,501.829,3554.800
11 gen 20241.865,501.874,501.830,001.830,001.811,0472.398
10 gen 20241.841,001.856,501.836,501.856,501.837,2750.406
09 gen 20241.863,501.869,501.837,501.844,001.824,90118.458
08 gen 20241.859,001.867,001.834,501.864,751.845,4359.667
05 gen 20241.848,001.854,501.822,501.849,001.829,8583.163
04 gen 20241.870,001.877,501.843,501.863,001.843,70106.285
03 gen 20241.895,501.902,501.847,001.857,001.837,76109.452
02 gen 20241.898,501.922,501.888,001.902,001.882,30281.958
29 dic 20231.889,501.899,001.885,751.893,501.873,8949.258
28 dic 20231.915,001.915,501.887,501.899,251.879,58107.752
27 dic 20231.876,501.887,501.870,001.887,001.867,4560.209
22 dic 20231.859,751.874,001.859,001.868,501.849,1571.645
21 dic 20231.860,001.861,501.842,001.858,501.839,25109.833
20 dic 20231.878,001.886,501.851,501.870,501.851,12103.751
19 dic 20231.860,501.868,501.836,001.857,501.838,2682.333
18 dic 20231.810,501.848,501.797,501.841,001.821,93149.288
*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...