OTC Link
Datos históricos de Whitbread plc
Whitbread plc · WTBDY
$8.17
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:35 UTC
- Variación en el periodo
- −24.41%
- Máximo
- US$10.96
- 15 de octubre de 2025
- Mínimo
- US$7.42
- 27 de marzo de 2026
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.08 | 8.17 | 8.08 | 8.17 | +0.94% | 5,102 |
| 8 oct 2026 | 8.06 | 8.09 | 8.03 | 8.09 | −0.38% | 5,168 |
| 7 oct 2026 | 8.13 | 8.15 | 8.12 | 8.13 | −3.16% | 7,068 |
| 6 oct 2026 | 8.18 | 8.42 | 8.18 | 8.39 | +5.01% | 14,576 |
| 5 oct 2026 | 7.88 | 7.99 | 7.88 | 7.99 | −0.75% | 4,755 |
| 2 oct 2026 | 7.90 | 8.35 | 7.88 | 8.05 | +2.61% | 66,109 |
| 1 oct 2026 | 7.88 | 7.88 | 7.80 | 7.85 | +0.19% | 7,415 |
| 30 sep 2026 | 7.93 | 7.94 | 7.83 | 7.83 | −0.13% | 4,714 |
| 29 sep 2026 | 7.88 | 7.88 | 7.84 | 7.84 | +0.26% | 22,401 |
| 28 sep 2026 | 7.85 | 7.85 | 7.76 | 7.82 | +1.16% | 8,006 |
| 25 sep 2026 | 7.71 | 7.74 | 7.71 | 7.73 | +0.91% | 2,643 |
| 24 sep 2026 | 7.66 | 7.68 | 7.62 | 7.66 | +0.43% | 14,156 |
| 23 sep 2026 | 7.63 | 7.66 | 7.60 | 7.63 | −1.94% | 7,284 |
| 22 sep 2026 | 7.82 | 7.82 | 7.73 | 7.78 | +0.61% | 4,992 |
| 21 sep 2026 | 7.67 | 7.75 | 7.67 | 7.73 | +0.71% | 5,946 |
| 18 sep 2026 | 7.65 | 7.68 | 7.65 | 7.68 | −0.96% | 4,964 |
| 17 sep 2026 | 7.80 | 7.80 | 7.74 | 7.75 | −0.13% | 12,284 |
| 16 sep 2026 | 7.82 | 7.89 | 7.76 | 7.76 | −0.32% | 21,863 |
| 15 sep 2026 | 7.80 | 7.81 | 7.77 | 7.79 | −0.32% | 9,952 |
| 14 sep 2026 | 7.79 | 7.83 | 7.78 | 7.81 | −0.89% | 15,518 |
| 11 sep 2026 | 7.85 | 7.93 | 7.85 | 7.88 | +0.38% | 6,056 |
| 10 sep 2026 | 7.90 | 7.93 | 7.81 | 7.85 | +0.90% | 6,893 |
| 9 sep 2026 | 7.80 | 7.81 | 7.78 | 7.78 | +0.13% | 3,027 |
| 8 sep 2026 | 7.83 | 7.83 | 7.77 | 7.77 | −2.63% | 2,975 |
| 4 sep 2026 | 7.97 | 8.00 | 7.96 | 7.98 | +0.13% | 9,611 |
| 3 sep 2026 | 8.02 | 8.06 | 7.97 | 7.97 | −0.50% | 11,658 |
| 2 sep 2026 | 8.08 | 8.08 | 8.01 | 8.01 | +0.38% | 21,460 |
| 1 sep 2026 | 8.06 | 8.08 | 7.96 | 7.98 | −1.97% | 6,748 |
| 31 ago 2026 | 8.30 | 8.30 | 8.14 | 8.14 | −1.45% | 2,785 |
| 28 ago 2026 | 8.34 | 8.34 | 8.26 | 8.26 | −1.08% | 929 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.