W.H.Ireland (WHI)

WHI
🏛️ Reino Unido →
0.45
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 48.50 47.00 47.00 48.50 0.0M
2021-12-30 48.50 48.50 48.50 48.50 0.0M
2021-12-29 48.50 48.50 48.50 48.50 0.0M
2021-12-24 48.50 48.50 48.50 48.50 0.0M
2021-12-23 48.50 48.50 48.50 48.50 0.0M
2021-12-22 48.50 48.35 48.35 48.50 0.0M
2021-12-21 48.50 47.25 47.25 48.50 0.0M
2021-12-20 48.50 48.40 48.40 48.50 0.0M
2021-12-17 48.50 48.50 48.50 48.50 0.0M
2021-12-16 49.20 48.48 48.00 48.50 0.0M
2021-12-15 49.20 48.48 48.40 49.20 0.0M
2021-12-14 49.70 49.70 49.70 49.70 0.0M
2021-12-13 49.70 50.00 50.00 49.70 0.1M
2021-12-10 49.70 49.70 49.70 49.70 0.0M
2021-12-09 49.70 48.50 48.50 49.70 0.0M
2021-12-08 49.70 48.50 48.50 49.70 0.0M
2021-12-07 50.50 50.40 49.00 49.70 0.0M
2021-12-06 51.50 50.00 50.00 50.50 0.0M
2021-12-03 51.50 51.50 51.50 51.50 0.0M
2021-12-02 51.50 50.00 50.00 51.50 0.0M
2021-12-01 51.50 51.50 51.50 51.50 0.0M
2021-11-30 51.50 50.00 50.00 51.50 0.0M
2021-11-29 51.50 50.01 50.00 51.50 0.0M
2021-11-26 52.50 50.00 50.00 51.50 0.0M
2021-11-25 52.50 52.50 52.50 52.50 0.0M
2021-11-24 52.50 52.50 52.50 52.50 0.0M
2021-11-23 52.50 52.50 52.50 52.50 0.0M
2021-11-22 51.50 51.50 51.50 51.50 0.0M
2021-11-19 51.50 51.50 51.50 51.50 0.0M
2021-11-18 51.50 52.40 52.40 51.50 0.0M
2021-11-17 51.50 51.50 51.50 51.50 0.0M
2021-11-16 51.50 51.50 51.50 51.50 0.0M
2021-11-15 51.50 50.99 50.99 51.50 0.0M
2021-11-12 51.50 51.50 51.50 51.50 0.0M
2021-11-11 51.50 51.50 51.50 51.50 0.0M
2021-11-10 51.50 51.50 51.50 51.50 0.0M
2021-11-09 51.50 51.50 51.50 51.50 0.0M
2021-11-08 51.50 51.00 50.31 51.50 0.1M
2021-11-05 51.50 51.50 51.50 51.50 0.0M
2021-11-04 51.50 51.50 51.50 51.50 0.0M
2021-11-03 52.50 50.00 50.00 51.50 0.0M
2021-11-02 52.50 52.50 52.50 52.50 0.0M
2021-11-01 52.50 52.50 52.50 52.50 0.0M
2021-10-29 52.50 52.50 52.50 52.50 0.0M
2021-10-28 52.50 54.50 54.50 52.50 0.0M
2021-10-27 52.50 52.50 52.50 52.50 0.0M
2021-10-26 52.50 50.05 50.05 52.50 0.0M
2021-10-25 53.00 54.86 54.86 53.00 0.1M
2021-10-22 53.00 53.00 53.00 53.00 0.0M
2021-10-21 53.00 53.00 53.00 53.00 0.0M
2021-10-20 53.00 53.00 53.00 53.00 0.0M
2021-10-19 53.00 53.00 53.00 53.00 0.0M
2021-10-18 51.50 52.00 52.00 53.00 0.0M
2021-10-15 51.50 51.50 51.50 51.50 0.0M
2021-10-14 51.50 51.50 51.50 51.50 0.0M
2021-10-13 51.50 51.50 51.50 51.50 0.0M
2021-10-12 52.50 51.00 50.00 51.50 0.0M
2021-10-11 52.50 50.00 50.00 52.50 0.0M
2021-10-08 52.50 52.50 52.50 52.50 0.0M
2021-10-07 53.00 53.00 53.00 53.00 0.0M
2021-10-06 53.00 53.00 53.00 53.00 0.0M
2021-10-05 53.00 53.00 53.00 53.00 0.0M
2021-10-04 53.00 53.00 53.00 53.00 0.0M
2021-10-01 53.00 51.00 51.00 53.00 0.0M
2021-09-30 53.00 51.00 51.00 53.00 0.0M
2021-09-29 53.00 53.00 53.00 53.00 0.0M
2021-09-28 53.00 51.00 51.00 53.00 0.0M
2021-09-27 53.00 53.00 53.00 53.00 0.0M
2021-09-24 53.00 51.00 51.00 53.00 0.0M
2021-09-23 53.00 51.00 51.00 53.00 0.0M
2021-09-22 53.00 52.80 52.80 53.00 0.0M
2021-09-21 53.50 52.00 52.00 53.00 0.0M
2021-09-20 54.50 54.00 53.35 53.50 0.0M
2021-09-17 54.50 54.50 54.50 54.50 0.0M
2021-09-16 55.50 54.25 54.25 54.50 0.0M
2021-09-15 55.50 55.03 55.00 55.50 0.0M
2021-09-14 55.50 55.50 55.45 55.50 0.0M
2021-09-13 55.50 55.50 55.50 55.50 0.0M
2021-09-10 55.50 55.03 55.03 55.50 0.0M
2021-09-09 55.50 55.00 55.00 55.50 0.0M
2021-09-08 55.50 55.50 55.38 55.50 0.1M
2021-09-07 55.50 55.40 55.40 55.50 0.0M
2021-09-06 55.50 55.50 55.50 55.50 0.0M
2021-09-03 55.50 55.00 55.00 55.50 0.0M
2021-09-02 56.50 55.00 55.00 55.50 0.0M
2021-09-01 57.00 56.00 56.00 56.50 0.0M
2021-08-31 57.00 57.00 57.00 57.00 0.0M
2021-08-27 57.00 56.00 56.00 57.00 0.0M
2021-08-26 57.00 56.99 56.00 57.00 0.0M
2021-08-25 57.00 57.00 57.00 57.00 0.0M
2021-08-24 57.00 57.00 57.00 57.00 0.0M
2021-08-23 57.00 56.06 56.06 57.00 0.0M
2021-08-20 57.00 57.00 57.00 57.00 0.0M
2021-08-19 57.00 56.00 56.00 57.00 0.0M
2021-08-18 57.50 56.00 56.00 57.00 0.0M
2021-08-17 57.50 57.50 57.50 57.50 0.0M
2021-08-16 57.50 58.80 56.10 57.50 0.0M
2021-08-13 57.50 56.10 56.10 57.50 0.0M
2021-08-12 57.50 57.50 57.50 57.50 0.0M
2021-08-11 57.50 57.50 57.50 57.50 0.0M
2021-08-10 57.50 57.50 57.50 57.50 0.0M
2021-08-09 57.50 58.90 58.90 57.50 0.0M
2021-08-06 57.50 56.00 56.00 57.50 0.0M
2021-08-05 57.50 59.00 57.00 57.50 0.0M
2021-08-04 57.50 57.50 57.50 57.50 0.0M
2021-08-03 57.50 56.75 56.75 57.50 0.0M
2021-08-02 58.00 57.50 56.50 57.50 0.0M
2021-07-30 58.00 56.00 56.00 58.00 0.0M
2021-07-29 58.00 58.00 58.00 58.00 0.0M
2021-07-28 58.00 58.00 58.00 58.00 0.0M
2021-07-27 58.00 58.00 58.00 58.00 0.0M
2021-07-26 58.00 58.00 58.00 58.00 0.0M
2021-07-23 58.00 58.00 58.00 58.00 0.0M
2021-07-22 58.00 58.00 58.00 58.00 0.0M
2021-07-21 58.00 56.00 56.00 58.00 0.0M
2021-07-20 58.00 58.00 58.00 58.00 0.0M
2021-07-19 58.00 58.00 58.00 58.00 0.0M
2021-07-16 58.00 57.00 56.00 58.00 0.1M
2021-07-15 58.00 56.90 56.00 58.00 0.2M
2021-07-14 58.00 56.00 56.00 58.00 0.0M
2021-07-13 58.00 58.00 58.00 58.00 0.0M
2021-07-12 58.00 58.00 58.00 58.00 0.0M
2021-07-09 58.00 56.90 56.90 58.00 0.0M
2021-07-08 58.00 58.00 58.00 58.00 0.0M
2021-07-07 58.00 55.00 55.00 58.00 0.0M
2021-07-06 58.00 58.00 58.00 58.00 0.0M
2021-07-05 58.00 58.00 58.00 58.00 0.0M
2021-07-02 58.00 57.00 57.00 58.00 0.0M
2021-07-01 58.00 57.00 57.00 58.00 0.0M
2021-06-30 58.00 57.60 57.60 58.00 0.0M
2021-06-29 58.00 58.00 58.00 58.00 0.0M
2021-06-28 58.00 57.75 56.20 58.00 0.0M
2021-06-25 58.00 58.00 58.00 58.00 0.0M
2021-06-24 58.00 58.00 58.00 58.00 0.0M
2021-06-23 58.00 57.70 57.70 58.00 0.9M
2021-06-22 58.00 58.00 58.00 58.00 0.0M
2021-06-21 58.00 58.00 58.00 58.00 0.0M
2021-06-18 58.00 58.00 58.00 58.00 0.0M
2021-06-17 58.00 57.75 57.75 58.00 0.0M
2021-06-16 58.00 58.00 58.00 58.00 0.0M
2021-06-15 58.00 58.00 58.00 58.00 0.0M
2021-06-14 58.00 58.00 58.00 58.00 0.0M
2021-06-11 58.00 58.04 58.04 58.00 0.0M
2021-06-10 58.00 58.00 58.00 58.00 0.0M
2021-06-09 58.00 58.00 58.00 58.00 0.0M
2021-06-08 58.00 58.00 58.00 58.00 0.0M
2021-06-07 58.00 57.00 57.00 58.00 0.0M
2021-06-04 58.00 56.50 56.50 58.00 0.5M
2021-06-03 58.00 57.50 57.50 58.00 0.0M
2021-06-02 58.00 56.80 56.00 58.00 0.0M
2021-06-01 58.00 56.00 56.00 58.00 0.0M
2021-05-28 58.00 59.88 57.50 58.00 0.0M
2021-05-27 58.00 59.80 59.80 58.00 0.0M
2021-05-26 58.00 56.80 56.80 58.00 0.0M
2021-05-25 58.00 59.80 59.80 58.00 0.1M
2021-05-24 58.00 59.90 59.40 58.00 0.0M
2021-05-21 58.00 59.88 57.10 58.00 0.0M
2021-05-20 58.00 58.00 58.00 58.00 0.1M
2021-05-19 58.00 58.90 58.00 58.00 0.1M
2021-05-18 58.50 58.00 57.00 58.00 0.3M
2021-05-17 58.50 57.50 57.09 58.50 0.0M
2021-05-14 58.50 58.00 57.00 58.50 0.1M
2021-05-13 58.50 58.00 57.25 58.50 0.0M
2021-05-12 58.50 58.50 58.50 58.50 0.0M
2021-05-11 58.25 57.25 57.25 58.25 0.1M
2021-05-10 58.25 57.85 57.85 58.25 0.0M
2021-05-07 58.25 57.25 57.25 58.25 0.0M
2021-05-06 58.25 58.25 57.99 58.25 0.0M
2021-05-05 58.25 58.00 57.50 58.25 0.0M
2021-05-04 58.50 58.00 57.13 58.25 0.2M
2021-04-30 57.00 57.00 57.00 57.00 0.0M
2021-04-29 57.00 57.00 57.00 57.00 0.0M
2021-04-28 57.00 57.00 57.00 57.00 0.0M
2021-04-27 57.00 56.05 55.60 57.00 0.0M
2021-04-26 57.00 56.30 56.30 57.00 0.0M
2021-04-23 57.00 57.00 57.00 57.00 0.0M
2021-04-22 57.00 56.00 56.00 57.00 0.0M
2021-04-21 57.00 57.00 57.00 57.00 0.0M
2021-04-20 57.50 58.50 56.02 57.00 0.2M
2021-04-19 57.50 59.00 56.10 57.50 0.0M
2021-04-16 51.00 59.00 51.00 57.50 0.2M
2021-04-15 51.00 52.00 52.00 51.00 0.0M
2021-04-14 51.00 51.90 50.10 51.00 0.0M
2021-04-13 51.00 50.50 50.50 51.00 0.0M
2021-04-12 51.00 52.00 50.00 51.00 0.1M
2021-04-09 51.00 51.00 50.00 51.00 0.2M
2021-04-08 51.00 51.00 50.00 51.00 0.0M
2021-04-07 51.00 51.00 51.00 51.00 0.0M
2021-04-06 51.00 51.00 51.00 51.00 0.0M
2021-04-01 51.00 51.10 51.10 51.00 0.0M
2021-03-31 51.00 51.00 51.00 51.00 0.0M
2021-03-30 51.00 51.00 51.00 51.00 0.0M
2021-03-29 51.00 51.40 51.40 51.00 0.0M
2021-03-26 51.00 51.40 50.06 51.00 0.0M
2021-03-25 51.00 51.40 50.06 51.00 0.0M
2021-03-24 51.00 50.00 50.00 51.00 0.0M
2021-03-23 47.50 51.00 47.97 51.00 0.2M
2021-03-22 47.50 47.50 47.50 47.50 0.0M
2021-03-19 47.50 47.50 47.50 47.50 0.0M
2021-03-18 47.00 48.00 48.00 47.50 0.0M
2021-03-17 47.00 47.94 47.94 47.00 0.0M
2021-03-16 46.50 49.00 45.75 47.00 0.8M
2021-03-15 46.50 47.00 47.00 46.50 0.0M
2021-03-12 46.50 47.93 45.15 46.50 0.1M
2021-03-11 46.50 47.50 45.00 46.50 0.1M
2021-03-10 46.00 46.50 44.00 46.50 2.1M
2021-03-09 46.00 44.00 44.00 46.00 0.5M
2021-03-08 46.00 44.50 44.50 46.00 0.0M
2021-03-05 46.00 46.00 46.00 46.00 0.0M
2021-03-04 46.00 45.60 45.60 46.00 0.0M
2021-03-03 46.00 46.00 46.00 46.00 0.0M
2021-03-02 46.00 46.00 46.00 46.00 0.0M
2021-03-01 46.00 46.00 46.00 46.00 0.0M
2021-02-26 46.00 46.00 46.00 46.00 0.0M
2021-02-25 46.00 46.00 46.00 46.00 0.0M
2021-02-24 46.00 44.00 44.00 46.00 0.0M
2021-02-23 46.00 46.00 46.00 46.00 0.0M
2021-02-22 46.00 43.00 43.00 46.00 0.2M
2021-02-19 46.00 46.00 44.00 46.00 0.0M
2021-02-18 46.00 46.00 46.00 46.00 0.0M
2021-02-17 46.00 46.00 46.00 46.00 0.0M
2021-02-16 46.00 46.00 46.00 46.00 0.0M
2021-02-15 46.00 46.00 46.00 46.00 0.0M
2021-02-12 46.00 46.25 44.00 46.00 0.1M
2021-02-11 46.00 46.00 46.00 46.00 0.0M
2021-02-10 46.00 46.00 46.00 46.00 0.0M
2021-02-09 46.50 45.00 45.00 46.00 0.0M
2021-02-08 46.50 46.60 45.00 46.50 0.0M
2021-02-05 46.50 47.70 45.00 46.50 0.0M
2021-02-04 46.50 45.00 45.00 46.50 0.0M
2021-02-03 46.50 46.50 46.50 46.50 0.0M
2021-02-02 46.50 47.91 47.91 46.50 0.0M
2021-02-01 46.50 46.60 45.10 46.50 0.0M
2021-01-29 46.00 46.70 45.00 46.50 0.0M
2021-01-28 46.00 44.50 44.50 46.00 0.0M
2021-01-27 46.00 46.70 46.70 46.00 0.0M
2021-01-26 46.00 44.50 44.50 46.00 0.0M
2021-01-25 46.00 46.00 46.00 46.00 0.0M
2021-01-22 46.00 46.00 44.20 46.00 0.0M
2021-01-21 46.00 46.00 46.00 46.00 0.0M
2021-01-20 46.00 46.00 46.00 46.00 0.0M
2021-01-19 46.00 44.50 44.50 46.00 0.0M
2021-01-18 46.00 45.00 44.50 46.00 0.1M
2021-01-15 46.00 46.75 45.30 46.20 0.0M
2021-01-14 46.00 46.95 46.95 46.00 0.0M
2021-01-13 46.00 45.30 45.30 46.00 0.0M
2021-01-12 45.50 49.64 49.64 46.00 0.0M
2021-01-11 45.50 45.50 45.50 45.50 0.0M
2021-01-08 45.00 45.00 43.50 45.50 0.4M
2021-01-07 45.00 45.50 45.50 45.00 0.0M
2021-01-06 44.50 48.00 43.50 45.00 0.3M
2021-01-05 44.50 45.85 45.85 44.50 0.0M
2021-01-04 44.00 44.40 43.10 44.50 0.6M