La bourse est fermée

Windward Ltd. (WNWD.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
65,000,00 (0,00 %)
À la clôture : 03:00PM GMT
Durée:
27 nov. 2021 - 27 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 nov. 202265,0067,7062,5565,0065,001 301
24 nov. 202265,0068,0062,5565,0065,00197
23 nov. 202265,0070,0062,5065,0065,002 321
22 nov. 202265,0068,4068,4065,0065,00459
21 nov. 202265,0068,4061,7065,0065,0027
18 nov. 202262,5068,4061,6065,0065,00204
17 nov. 202260,0065,0058,5062,5062,5010 303
16 nov. 202260,0062,5058,5060,0060,00113
15 nov. 202260,0064,0057,5560,0060,0030 331
14 nov. 202260,0062,5057,2560,0060,0010 098
11 nov. 202260,0062,5055,0060,0060,0077 163
10 nov. 202260,0061,8055,0060,0060,0020
09 nov. 202260,0062,4055,0060,0060,0024 422
08 nov. 202260,0062,0062,0060,0060,0015
07 nov. 202260,0062,5055,6060,0060,00207
04 nov. 202260,0062,5055,6060,0060,00157
03 nov. 202260,0062,5055,5560,0060,001 618
02 nov. 202260,0061,5055,6060,0060,0058
01 nov. 202260,0061,5055,5560,0060,00115
31 oct. 202260,0061,5055,5560,0060,00488
28 oct. 202260,0059,0055,0060,0060,0079
27 oct. 202260,0059,0059,0060,0060,0042
26 oct. 202260,0062,0055,0060,0060,0010 089
25 oct. 202262,5063,0055,0060,0060,0080 704
24 oct. 202262,5064,0060,0062,5062,50102
21 oct. 202267,5068,4860,0062,5062,5015 007
20 oct. 202272,5073,2565,0067,5067,507 861
19 oct. 202272,5074,0065,0072,5072,5029
18 oct. 202272,5074,0065,0072,5072,5031
17 oct. 202275,0077,5065,0072,5072,504 149
14 oct. 202275,0077,9070,1075,0075,00100
13 oct. 202275,0070,1070,1075,0075,001 541
12 oct. 202275,0079,0070,1075,0075,00198
11 oct. 202275,0079,0070,1075,0075,00251
10 oct. 202275,0079,0071,0075,0075,00738
07 oct. 202280,0081,0070,0075,0075,0013 209
06 oct. 202280,0083,8078,6080,0080,001 282
05 oct. 202280,0083,8078,6080,0080,00705
04 oct. 202280,0084,0078,5080,0080,00209
03 oct. 202277,5084,0075,5080,0080,001 510
30 sept. 202277,5079,9575,0077,5077,50116
29 sept. 202277,5079,9775,6077,5077,50431
28 sept. 202277,5079,9775,6077,5077,50366
27 sept. 202277,5080,0079,9777,5077,5043
26 sept. 202277,5079,9075,0076,0076,00192 148
23 sept. 202275,0080,0075,6077,5077,5024 013
22 sept. 202277,5080,0075,2577,5077,50927
21 sept. 202277,5079,9079,9077,5077,508
20 sept. 202277,5079,9077,0077,5077,5015 030
16 sept. 202277,5080,0080,0077,5077,501 500
15 sept. 202273,5075,0073,0073,5073,5014 976
14 sept. 202273,5074,5073,5073,5073,5014 196
13 sept. 202273,5073,3573,3573,5073,509
12 sept. 202272,0072,0072,0073,5073,5054
09 sept. 202273,5073,5073,5073,5073,50-
08 sept. 202273,5073,5073,5073,5073,5013 591
07 sept. 202273,5073,5073,5073,5073,50-
06 sept. 202273,5073,5073,5073,5073,50-
05 sept. 202273,5073,5073,5073,5073,502 857
02 sept. 202273,5073,5072,0073,5073,5011 503
01 sept. 202273,5073,5072,0073,5073,5056
31 août 202273,5073,5072,0073,5073,5038 673
30 août 202272,5073,5072,0073,5073,501 605
26 août 202267,5073,7570,0072,5072,505 213
25 août 202267,5067,5065,0067,5067,501 654
24 août 202270,0068,9065,0067,5067,503 145
23 août 202272,5075,0070,0070,0070,004 148
22 août 202277,5079,0075,0072,5072,5011 526
19 août 202277,5079,0079,0077,5077,5010
18 août 202277,5082,5075,0077,5077,501 496
17 août 202282,5084,9075,0082,5082,506 500
16 août 202282,5085,0075,7582,5082,502 507
15 août 202287,5088,0075,7582,5082,5052
12 août 202285,0088,0080,0087,5087,5077
11 août 202287,5088,0080,0087,5087,50627
10 août 202287,5088,0088,0087,5087,509
09 août 202287,5089,0080,0087,5087,5085
08 août 202287,5089,0080,1587,5087,5015
05 août 202287,5089,0080,1587,5087,50309
04 août 202287,5089,0089,0087,5087,5025
03 août 202292,5092,0080,0087,5087,507 131
02 août 202292,5092,5092,5092,5092,50-
01 août 202292,5094,0085,7592,5092,50251
29 juil. 202292,5094,0085,7592,5092,50151
28 juil. 202292,5094,0085,7592,5092,5013
27 juil. 202292,5094,0085,0092,5092,501 507
26 juil. 202292,5085,7985,7992,5092,501 000
25 juil. 202295,0095,0090,0092,5092,509 002
22 juil. 202295,0090,0090,0095,0095,004
21 juil. 202295,0095,0095,0095,0095,00-
20 juil. 202295,0095,0095,0095,0095,0022
19 juil. 202295,0092,6090,0095,0095,004 000
18 juil. 202295,0095,0095,0095,0095,0040
15 juil. 202295,0095,0092,6095,0095,00120 168
14 juil. 202295,0092,6092,6095,0095,00405
13 juil. 202295,0095,0095,0095,0095,00-
12 juil. 202295,0095,0095,0095,0095,00-
11 juil. 202295,0099,0099,0095,0095,005
08 juil. 202295,0092,6092,6095,0095,00487
07 juil. 2022104,00105,00100,0095,0095,0012 504
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...