Italia markets close in 3 hours 45 minutes

Whitbread PLC (WHF4.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,58-0,19 (-0,55%)
In data: 12:32PM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202435,1935,1934,5834,5834,58221
31 mag 202434,1734,9134,1734,7734,77-
30 mag 202433,3934,0833,3934,0834,08-
29 mag 202433,9733,9733,4533,4533,45-
28 mag 202434,5734,5734,0734,0734,07-
27 mag 202434,4934,6134,4934,6134,61-
24 mag 202434,5034,5934,3034,5034,50-
23 mag 202435,0535,0534,7734,7734,77-
23 mag 20240.629 Dividendo
22 mag 202436,2336,2335,6835,6835,05-
21 mag 202436,3836,6136,1436,1435,50-
20 mag 202436,7036,7036,3036,3835,74-
17 mag 202436,3036,6636,2736,6636,01-
16 mag 202436,2036,3535,9436,3535,71-
15 mag 202436,3036,3035,6436,1535,51-
14 mag 202435,9336,2635,8736,1635,52-
13 mag 202435,7536,0435,7535,9435,31221
10 mag 202435,4335,9535,4335,6635,03-
09 mag 202435,2335,4235,2335,3534,73-
08 mag 202434,9135,2534,8035,2534,63-
07 mag 202435,3835,3834,9334,9634,34-
06 mag 202435,0535,4035,0535,3334,71-
03 mag 202435,2435,2434,8935,0434,42-
02 mag 202435,7935,7935,0535,1634,54-
30 apr 202435,8237,1935,3037,1936,53-
29 apr 202435,6035,8535,5035,5034,87-
26 apr 202435,1535,4735,1535,4734,84-
25 apr 202436,0336,0335,0835,0834,46-
24 apr 202436,6336,6336,0536,0535,41-
23 apr 202436,0636,4136,0336,3635,72-
22 apr 202435,7835,9235,7835,9035,27-
19 apr 202435,5835,8835,4435,6034,97-
18 apr 202435,7536,2135,7535,9435,31-
17 apr 202436,0836,2435,9035,9035,27-
16 apr 202436,6036,6036,1436,2735,63-
15 apr 202437,2537,3136,9636,9636,31-
12 apr 202437,3937,6637,0337,0336,38-
11 apr 202437,7537,7536,5937,1836,52-
10 apr 202437,9738,2137,8137,8137,14-
09 apr 202437,5537,7237,5337,7237,06-
08 apr 202437,2737,6537,2137,6536,99-
05 apr 202437,1937,3536,8737,3536,69-
04 apr 202438,1438,1437,6237,6236,96-
03 apr 202438,4638,4637,9338,1337,46-
02 apr 202438,7038,7038,3538,4937,81-
28 mar 202438,1738,9238,1138,7638,08-
27 mar 202437,9838,2137,9538,0837,41-
26 mar 202438,2238,2237,9838,0837,41-
25 mar 202438,3238,3238,0238,2137,54-
22 mar 202437,9138,3037,9138,3037,62-
21 mar 202437,6638,3337,6638,1037,43-
20 mar 202437,1537,2636,9337,2636,60-
19 mar 202437,4537,5337,2337,3336,67-
18 mar 202437,5937,6837,3237,4436,78-
15 mar 202437,5437,7737,4737,5036,84-
14 mar 202438,5438,5437,4537,5536,89-
13 mar 202438,8038,8638,5238,5637,88-
12 mar 202438,4338,7138,4338,7138,03-
11 mar 202437,5238,3937,5238,2437,57-
08 mar 202438,0938,0937,4937,5736,91-
07 mar 202437,1038,0137,1038,0137,34-
06 mar 202436,8237,4336,8237,2336,57-
05 mar 202436,6536,9336,4936,9336,28-
04 mar 202437,9937,9936,7336,7336,08-
01 mar 202438,5838,5937,8837,8837,21-
29 feb 202440,4340,4337,6338,4337,75-
28 feb 202440,3640,4640,2840,3239,61-
27 feb 202440,7840,7840,3340,3339,62-
26 feb 202440,6041,1540,6040,7940,07-
23 feb 202441,4141,4140,6940,6939,97-
22 feb 202442,0042,0040,9941,2740,54-
21 feb 202441,3741,6641,3441,6640,93-
20 feb 202440,8541,3640,8541,3640,63-
19 feb 202440,4940,9640,4940,9240,20-
16 feb 202440,8540,8540,5240,5239,81-
15 feb 202440,4840,7640,3740,7640,04-
14 feb 202440,0440,6140,0440,2439,53-
13 feb 202440,9140,9140,1340,1339,42-
12 feb 202440,7641,0440,5940,9840,26-
09 feb 202440,7540,7940,6740,6739,95-
08 feb 202441,4541,4540,7940,7940,07-
07 feb 202441,2241,4441,2241,3740,64-
06 feb 202441,2641,3341,1241,2540,52-
05 feb 202441,0241,1841,0141,0140,29-
02 feb 202441,9242,0540,9940,9940,27-
01 feb 202441,8441,8841,6241,6840,95-
31 gen 202442,5942,5942,0642,0641,32-
30 gen 202442,4942,6842,4242,4241,67-
29 gen 202442,5842,6442,3342,3341,58-
26 gen 202442,3542,5742,0542,5441,79-
25 gen 202441,8142,3341,8142,1741,43-
24 gen 202441,6541,9041,4141,7641,02-
23 gen 202441,6741,6741,0441,1940,46-
22 gen 202441,5741,6141,4241,4240,69-
19 gen 202442,7542,7541,2341,4040,67-
18 gen 202441,9242,6041,9242,6041,85-
17 gen 202442,0742,0741,7041,7040,96-
16 gen 202442,1842,5042,0542,4541,70-
15 gen 202442,7042,7042,4342,4341,68-
12 gen 202442,4742,8242,4742,4941,74-
*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...