|
 WPP - [Ticker: WPP.L] |     | | Última Transacción | 1.322,000 | Hora de Cotización | 2017-11-01 - 21:14:00 | | Variación | -12,000 (-0.90%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1.341,000 | Mínimo | 1.315,000 | | Volumen | 6.551.789 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1.310,000 x 593.300 - 1.345,000 x 208.500 | Yield | | | Cierre Anterior | 1.334,000 | PER | 0,00% | | Apertura | 1.340,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para WPP.L desde 2000-01-01 hasta 2024-05-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-28 | 443,00 | 6.456.600 | 453,00 | 433,00 | 433,00 | 00:00:00 | | 2002-10-29 | 425,25 | 7.736.100 | 441,00 | 425,00 | 441,00 | 00:00:00 | | 2002-10-30 | 432,50 | 4.710.200 | 434,75 | 421,50 | 429,00 | 00:00:00 | | 2002-10-31 | 433,50 | 3.791.800 | 447,25 | 428,00 | 432,00 | 00:00:00 | | 2002-11-01 | 422,00 | 3.066.100 | 444,75 | 420,00 | 444,75 | 00:00:00 | | 2002-11-04 | 460,25 | 6.030.600 | 461,00 | 434,00 | 434,00 | 00:00:00 | | 2002-11-05 | 455,50 | 4.868.200 | 460,25 | 445,50 | 452,00 | 00:00:00 | | 2002-11-06 | 457,50 | 4.377.600 | 467,00 | 453,50 | 462,00 | 00:00:00 | | 2002-11-07 | 460,00 | 6.949.500 | 472,00 | 452,00 | 462,00 | 00:00:00 | | 2002-11-08 | 452,00 | 4.607.300 | 456,50 | 448,00 | 455,25 | 00:00:00 | | 2002-11-11 | 434,00 | 4.914.900 | 455,00 | 434,00 | 455,00 | 00:00:00 | | 2002-11-12 | 436,25 | 3.544.200 | 440,50 | 430,00 | 437,00 | 00:00:00 | | 2002-11-13 | 430,00 | 2.739.800 | 438,00 | 425,00 | 430,00 | 00:00:00 | | 2002-11-14 | 430,50 | 3.132.600 | 439,00 | 424,00 | 430,00 | 00:00:00 | | 2002-11-15 | 460,00 | 7.779.200 | 464,25 | 445,00 | 453,00 | 00:00:00 | | 2002-11-18 | 480,00 | 5.720.500 | 485,50 | 458,00 | 459,00 | 00:00:00 | | 2002-11-19 | 463,25 | 5.274.200 | 480,50 | 458,75 | 478,00 | 00:00:00 | | 2002-11-20 | 453,00 | 3.934.400 | 460,00 | 447,50 | 460,00 | 00:00:00 | | 2002-11-21 | 497,00 | 6.221.800 | 502,00 | 456,00 | 456,00 | 00:00:00 | | 2002-11-22 | 490,50 | 4.360.000 | 500,00 | 480,00 | 495,00 | 00:00:00 | | 2002-11-25 | 484,75 | 3.880.600 | 494,25 | 478,50 | 490,00 | 00:00:00 | | 2002-11-26 | 475,00 | 4.367.900 | 485,75 | 466,25 | 485,75 | 00:00:00 | | 2002-11-27 | 505,00 | 6.873.200 | 507,50 | 466,00 | 470,00 | 00:00:00 | | 2002-11-28 | 532,00 | 8.060.500 | 545,00 | 498,00 | 502,00 | 00:00:00 | | 2002-11-29 | 544,50 | 6.345.500 | 550,00 | 531,50 | 532,00 | 00:00:00 | | 2002-12-02 | 548,25 | 6.544.900 | 559,75 | 542,25 | 544,50 | 00:00:00 | | 2002-12-03 | 525,00 | 4.993.400 | 549,50 | 522,00 | 549,50 | 00:00:00 | | 2002-12-04 | 506,75 | 7.147.800 | 520,00 | 492,00 | 520,00 | 00:00:00 | | 2002-12-05 | 498,75 | 3.997.200 | 516,50 | 495,25 | 503,00 | 00:00:00 | | 2002-12-06 | 493,25 | 5.047.700 | 501,50 | 476,00 | 500,00 | 00:00:00 | | 2002-12-09 | 483,00 | 3.274.800 | 495,00 | 476,25 | 495,00 | 00:00:00 | | 2002-12-10 | 481,50 | 5.121.200 | 484,25 | 472,00 | 480,00 | 00:00:00 | | 2002-12-11 | 488,50 | 5.895.000 | 499,00 | 480,00 | 480,00 | 00:00:00 | | 2002-12-12 | 479,00 | 2.520.000 | 495,50 | 475,00 | 488,50 | 00:00:00 | | 2002-12-13 | 465,25 | 2.921.600 | 483,00 | 455,00 | 483,00 | 00:00:00 | | 2002-12-16 | 477,50 | 2.936.000 | 482,00 | 463,50 | 463,75 | 00:00:00 | | 2002-12-17 | 461,25 | 3.269.500 | 480,00 | 457,50 | 465,00 | 00:00:00 | | 2002-12-18 | 452,25 | 3.476.500 | 466,00 | 447,50 | 455,50 | 00:00:00 | | 2002-12-19 | 469,25 | 6.964.300 | 476,00 | 453,00 | 453,00 | 00:00:00 | | 2002-12-20 | 469,00 | 2.522.200 | 479,00 | 463,00 | 468,00 | 00:00:00 | | 2002-12-23 | 471,50 | 1.274.000 | 474,50 | 464,50 | 474,50 | 00:00:00 | | 2002-12-24 | 475,50 | 302.200 | 475,50 | 471,25 | 471,50 | 00:00:00 | | 2002-12-25 | 475,50 | 0 | 475,50 | 475,50 | 475,50 | 00:00:00 | | 2002-12-26 | 475,50 | 0 | 475,50 | 475,50 | 475,50 | 00:00:00 | | 2002-12-27 | 457,00 | 1.246.800 | 479,25 | 457,00 | 479,25 | 00:00:00 | | 2002-12-30 | 467,00 | 1.283.900 | 472,50 | 447,00 | 455,00 | 00:00:00 | | 2002-12-31 | 474,50 | 566.400 | 479,00 | 460,25 | 472,25 | 00:00:00 | | 2003-01-01 | 474,50 | 0 | 474,50 | 474,50 | 474,50 | 00:00:00 | | 2003-01-02 | 486,00 | 3.139.600 | 489,50 | 464,25 | 475,00 | 00:00:00 | | 2003-01-03 | 486,00 | 3.109.400 | 493,00 | 479,50 | 481,50 | 00:00:00 | | 2003-01-06 | 494,25 | 3.858.200 | 495,00 | 477,00 | 483,25 | 00:00:00 | | 2003-01-07 | 479,00 | 5.309.800 | 495,00 | 473,00 | 493,00 | 00:00:00 | | 2003-01-08 | 463,75 | 5.019.400 | 485,00 | 458,75 | 479,00 | 00:00:00 | | 2003-01-09 | 458,50 | 5.595.400 | 466,00 | 451,00 | 459,00 | 00:00:00 | | 2003-01-10 | 473,25 | 5.462.900 | 474,50 | 455,00 | 460,00 | 00:00:00 | | 2003-01-13 | 467,00 | 3.723.000 | 477,00 | 463,50 | 476,61 | 00:00:00 | | 2003-01-14 | 470,50 | 3.118.700 | 471,00 | 458,50 | 468,00 | 00:00:00 | | 2003-01-15 | 456,25 | 2.781.400 | 471,00 | 452,50 | 465,00 | 00:00:00 | | 2003-01-16 | 453,50 | 4.445.600 | 462,50 | 452,00 | 456,50 | 00:00:00 | | 2003-01-17 | 454,00 | 5.193.600 | 458,75 | 453,50 | 455,00 | 00:00:00 | | 2003-01-20 | 440,25 | 4.224.200 | 456,50 | 436,25 | 455,00 | 00:00:00 | | 2003-01-21 | 427,25 | 5.271.900 | 446,00 | 426,00 | 444,75 | 00:00:00 | | 2003-01-22 | 415,00 | 9.879.100 | 430,00 | 407,00 | 428,00 | 00:00:00 | | 2003-01-23 | 415,00 | 6.844.700 | 429,50 | 415,00 | 422,50 | 00:00:00 | | 2003-01-24 | 427,00 | 6.888.300 | 431,50 | 417,00 | 422,00 | 00:00:00 | | 2003-01-27 | 415,00 | 6.077.100 | 423,00 | 406,00 | 423,00 | 00:00:00 | | 2003-01-28 | 412,00 | 4.820.800 | 421,25 | 410,75 | 421,00 | 00:00:00 | | 2003-01-29 | 404,00 | 6.155.000 | 412,25 | 400,00 | 412,25 | 00:00:00 | | 2003-01-30 | 428,00 | 6.745.400 | 429,00 | 405,50 | 405,75 | 00:00:00 | | 2003-01-31 | 426,00 | 6.247.200 | 429,00 | 414,00 | 414,00 | 00:00:00 | | 2003-02-03 | 441,75 | 4.792.000 | 443,25 | 426,00 | 426,00 | 00:00:00 | | 2003-02-04 | 430,00 | 5.810.400 | 440,00 | 425,00 | 440,00 | 00:00:00 | | 2003-02-05 | 423,00 | 4.617.000 | 426,00 | 415,50 | 424,25 | 00:00:00 | | 2003-02-06 | 417,00 | 4.499.300 | 424,00 | 410,00 | 415,00 | 00:00:00 | | 2003-02-07 | 411,00 | 5.166.800 | 417,25 | 406,00 | 414,00 | 00:00:00 | | 2003-02-10 | 408,50 | 3.009.500 | 418,00 | 406,00 | 414,75 | 00:00:00 | | 2003-02-11 | 412,25 | 4.198.500 | 417,75 | 408,00 | 417,75 | 00:00:00 | | 2003-02-12 | 395,50 | 5.922.600 | 412,25 | 393,00 | 411,75 | 00:00:00 | | 2003-02-13 | 381,00 | 18.738.300 | 395,00 | 374,25 | 393,00 | 00:00:00 | | 2003-02-14 | 377,50 | 9.824.100 | 388,50 | 373,00 | 380,00 | 00:00:00 | | 2003-02-17 | 375,00 | 5.968.500 | 387,00 | 373,25 | 385,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
