Scarica l'app Stockscreener
9.72
1.36%
0.13
Storico Dei Prezzi Delle Azioni Di Whitbread plc ADR (WTBDY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06-06 | $9.72 | $9.72 | $0.00 | 400.0 | +1.36% |
| 2025-06-05 | $9.89 | $9.59 | $0.30 | 1,494.0 | -3.08% |
| 2025-06-04 | $9.89 | $9.83 | $0.065 | 3,280.0 | +0.66% |
| 2025-06-03 | $9.83 | $9.68 | $0.15 | 47,883.0 | +0.77% |
| 2025-06-02 | $9.76 | $9.76 | $0.00 | 404.0 | -0.86% |
| 2025-05-30 | $9.84 | $9.78 | $0.06 | 2,587.0 | +1.57% |
| 2025-05-29 | $9.81 | $9.65 | $0.161 | 9,477.0 | +1.28% |
| 2025-05-28 | $9.57 | $9.49 | $0.076 | 650.0 | -2.29% |
| 2025-05-27 | $9.79 | $9.56 | $0.23 | 1,572.0 | +2.73% |
| 2025-05-23 | $9.53 | $9.34 | $0.19 | 791.0 | -0.83% |
| 2025-05-22 | $9.72 | $9.59 | $0.13 | 2,587.0 | +0.21% |
| 2025-05-21 | $9.79 | $9.59 | $0.20 | 1,721.0 | -1.34% |
| 2025-05-20 | $9.76 | $9.60 | $0.16 | 6,590.0 | +2.32% |
| 2025-05-16 | $9.51 | $9.26 | $0.25 | 2,124.0 | +0.53% |
| 2025-05-15 | $9.45 | $9.33 | $0.12 | 1,284.0 | -0.42% |
| 2025-05-14 | $9.55 | $9.47 | $0.08 | 1,501.0 | -0.63% |
| 2025-05-13 | $9.65 | $9.45 | $0.205 | 28,615.0 | +0.10% |
| 2025-05-12 | $9.55 | $9.35 | $0.205 | 10,128.0 | +1.49% |
| 2025-05-09 | $9.44 | $9.22 | $0.217 | 11,000.0 | -1.47% |
| 2025-05-08 | $9.57 | $9.41 | $0.155 | 3,302.0 | +3.92% |
Whitbread plc ADR Stock (WTBDY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Whitbread plc ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni WTBDY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Whitbread plc ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Whitbread plc ADR Storia dei prezzi delle azioni (WTBDY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06 | $9.89 | $9.59 | $0.305 | 53,461.0 | -1.22% |
| 2025-05 | $9.84 | $8.75 | $1.09 | 122,468.0 | +11.06% |
| 2025-04 | $8.87 | $7.41 | $1.46 | 948,289.0 | +11.17% |
| 2025-03 | $8.50 | $7.79 | $0.7099 | 713,102.0 | -4.78% |
| 2025-02 | $8.74 | $8.17 | $0.57 | 579,436.0 | -3.24% |
| 2025-01 | $9.73 | $8.65 | $1.08 | 705,841.0 | -6.99% |
Whitbread plc ADR Storia dei prezzi delle azioni (WTBDY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $9.77 | $8.90 | $0.87 | 576,825.0 | +1.67% |
| 2024-11 | $10.21 | $8.87 | $1.34 | 455,101.0 | -9.37% |
| 2024-10 | $11.21 | $9.75 | $1.46 | 477,423.0 | -6.39% |
| 2024-09 | $11.15 | $9.53 | $1.62 | 161,178.0 | +10.38% |
| 2024-08 | $10.00 | $8.91 | $1.09 | 658,463.0 | +0.95% |
| 2024-07 | $9.82 | $9.19 | $0.63 | 1,479,046.0 | -0.10% |
| 2024-06 | $9.69 | $9.10 | $0.5886 | 1,685,228.0 | -0.52% |
| 2024-05 | $10.11 | $9.10 | $1.01 | 395,154.0 | -2.64% |
| 2024-04 | $10.53 | $9.35 | $1.18 | 437,723.0 | -5.53% |
| 2024-03 | $10.55 | $9.88 | $0.67 | 128,461.0 | +0.15% |
| 2024-02 | $11.30 | $10.34 | $0.96 | 119,436.0 | -8.19% |
| 2024-01 | $11.77 | $11.15 | $0.618 | 121,962.0 | -2.40% |
Whitbread plc ADR Storia dei prezzi delle azioni (WTBDY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $11.90 | $9.95 | $1.95 | 108,804.0 | +19.65% |
| 2023-11 | $10.49 | $9.70 | $0.795 | 105,485.0 | -1.22% |
| 2023-10 | $10.55 | $9.79 | $0.76 | 203,149.0 | -7.79% |
| 2023-09 | $11.63 | $10.47 | $1.16 | 95,622.0 | -2.20% |
| 2023-08 | $11.40 | $10.56 | $0.84 | 304,683.0 | -4.01% |
| 2023-07 | $11.38 | $10.55 | $0.8318 | 55,047.0 | +4.08% |
| 2023-06 | $11.20 | $10.34 | $0.86 | 320,419.0 | +6.39% |
| 2023-05 | $10.58 | $9.98 | $0.5967 | 161,770.0 | -0.34% |
| 2023-04 | $10.40 | $9.02 | $1.38 | 135,876.0 | +11.38% |
| 2023-03 | $9.30 | $8.39 | $0.9115 | 1,633,611.0 | +0.00% |
| 2023-02 | $9.61 | $8.95 | $0.66 | 107,647.0 | -1.02% |
| 2023-01 | $9.54 | $7.92 | $1.62 | 332,826.0 | +21.90% |
0.05%
0.33%
Capitalizzazione:
|
Volume (24 ore):