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
2022-12-30 23.00 23.00 23.00 23.00 0.0M
2022-12-29 23.00 22.00 22.00 23.00 0.0M
2022-12-28 23.00 24.40 24.40 23.00 0.0M
2022-12-23 23.00 21.40 21.40 23.00 0.0M
2022-12-22 23.00 24.40 24.40 23.00 0.0M
2022-12-21 23.00 23.00 23.00 23.00 0.0M
2022-12-20 23.00 24.00 24.00 23.00 0.0M
2022-12-19 23.00 24.00 24.00 23.00 0.0M
2022-12-16 25.00 16.00 16.00 23.00 6.1M
2022-12-15 27.50 27.50 27.50 27.50 0.0M
2022-12-14 27.50 27.50 27.50 27.50 0.0M
2022-12-13 27.50 27.50 27.50 27.50 0.0M
2022-12-12 27.50 28.90 28.90 27.50 0.0M
2022-12-09 27.50 27.50 27.50 27.50 0.0M
2022-12-08 27.50 27.50 27.50 27.50 0.0M
2022-12-07 27.50 27.50 27.50 27.50 0.0M
2022-12-06 27.50 29.00 29.00 27.50 0.1M
2022-12-05 27.50 27.50 27.50 27.50 0.0M
2022-12-02 27.50 25.25 25.25 27.50 0.0M
2022-12-01 28.00 26.12 26.12 27.50 0.0M
2022-11-30 28.00 28.00 28.00 28.00 0.0M
2022-11-29 28.00 28.00 28.00 28.00 0.0M
2022-11-28 28.00 26.12 26.01 28.00 0.0M
2022-11-25 28.00 28.00 28.00 28.00 0.0M
2022-11-24 28.00 28.00 28.00 28.00 0.0M
2022-11-23 28.00 28.00 28.00 28.00 0.0M
2022-11-22 28.00 27.00 26.40 28.00 0.0M
2022-11-21 28.00 28.00 28.00 28.00 0.0M
2022-11-18 25.00 29.95 26.40 28.00 0.1M
2022-11-17 25.00 25.40 23.40 25.00 0.1M
2022-11-16 26.50 25.00 24.00 25.00 0.0M
2022-11-15 27.50 27.50 27.50 27.50 0.0M
2022-11-14 27.50 27.50 27.50 27.50 0.0M
2022-11-11 27.50 22.00 22.00 27.50 0.0M
2022-11-10 28.00 27.50 26.00 27.50 0.0M
2022-11-09 29.00 29.50 26.25 28.00 0.1M
2022-11-08 29.50 28.00 28.00 29.00 0.0M
2022-11-07 29.50 31.00 28.00 29.50 0.2M
2022-11-04 29.50 28.00 28.00 29.50 0.0M
2022-11-03 29.50 28.45 28.03 29.50 0.1M
2022-11-02 30.00 29.00 29.00 29.50 0.0M
2022-11-01 30.00 30.00 30.00 30.00 0.0M
2022-10-31 30.00 30.00 30.00 30.00 0.0M
2022-10-28 30.00 30.00 30.00 30.00 0.0M
2022-10-27 30.00 30.00 30.00 30.00 0.0M
2022-10-26 30.00 29.50 29.50 30.00 0.0M
2022-10-25 30.00 29.00 29.00 30.00 0.0M
2022-10-24 30.00 30.00 30.00 30.00 0.0M
2022-10-21 31.00 30.00 30.00 30.00 0.0M
2022-10-20 31.00 31.00 31.00 31.00 0.0M
2022-10-19 31.00 31.00 31.00 31.00 0.0M
2022-10-18 31.00 31.00 31.00 31.00 0.0M
2022-10-17 31.00 31.00 31.00 31.00 0.0M
2022-10-14 31.00 31.00 31.00 31.00 0.0M
2022-10-13 31.00 31.00 31.00 31.00 0.0M
2022-10-12 31.00 31.00 31.00 31.00 0.0M
2022-10-11 31.00 31.00 31.00 31.00 0.0M
2022-10-10 31.00 31.00 31.00 31.00 0.0M
2022-10-07 31.00 31.00 31.00 31.00 0.0M
2022-10-06 31.00 31.00 31.00 31.00 0.0M
2022-10-05 31.00 31.00 31.00 31.00 0.0M
2022-10-04 31.00 30.00 30.00 31.00 0.0M
2022-10-03 30.50 29.85 29.85 31.00 0.1M
2022-09-30 31.00 31.00 31.00 31.00 0.0M
2022-09-29 33.00 32.00 30.00 31.00 0.0M
2022-09-28 33.50 32.00 32.00 33.00 0.0M
2022-09-27 34.00 33.00 33.00 33.50 0.0M
2022-09-26 34.50 34.00 34.00 34.00 0.0M
2022-09-23 34.50 34.00 34.00 34.50 0.0M
2022-09-22 34.50 34.50 34.50 34.50 0.0M
2022-09-21 34.50 34.50 34.50 34.50 0.0M
2022-09-20 34.50 34.00 34.00 34.50 0.0M
2022-09-16 34.50 34.50 34.50 34.50 0.0M
2022-09-15 34.50 34.00 34.00 34.50 0.0M
2022-09-14 34.50 34.50 34.50 34.50 0.0M
2022-09-13 34.50 34.50 34.50 34.50 0.0M
2022-09-12 34.50 34.50 34.50 34.50 0.0M
2022-09-09 34.50 34.50 34.50 34.50 0.0M
2022-09-08 34.50 34.50 34.50 34.50 0.0M
2022-09-07 34.50 34.20 34.15 34.50 0.1M
2022-09-06 34.50 34.50 34.50 34.50 0.0M
2022-09-05 34.50 34.50 34.50 34.50 0.0M
2022-09-02 35.00 35.00 35.00 35.00 0.0M
2022-09-01 35.00 35.00 35.00 35.00 0.0M
2022-08-31 36.00 35.00 35.00 36.00 0.0M
2022-08-30 36.00 33.60 33.60 36.00 0.0M
2022-08-26 36.00 35.00 35.00 36.00 0.0M
2022-08-25 36.00 36.00 36.00 36.00 0.0M
2022-08-24 36.00 36.00 36.00 36.00 0.0M
2022-08-23 36.00 36.00 36.00 36.00 0.0M
2022-08-22 36.00 35.89 35.89 36.00 0.0M
2022-08-19 36.00 36.00 36.00 36.00 0.0M
2022-08-18 36.00 36.00 36.00 36.00 0.0M
2022-08-17 36.00 36.00 36.00 36.00 0.0M
2022-08-16 36.00 35.10 35.10 36.00 0.0M
2022-08-15 36.00 35.50 35.50 36.00 0.1M
2022-08-12 36.50 35.90 35.89 36.00 0.0M
2022-08-11 36.00 36.00 36.00 36.00 0.0M
2022-08-10 36.50 36.49 35.00 36.00 0.0M
2022-08-09 36.50 36.50 36.50 36.50 0.0M
2022-08-08 36.50 36.50 36.50 36.50 0.0M
2022-08-05 36.50 36.50 35.03 36.50 0.1M
2022-08-04 36.50 36.50 36.50 36.50 0.1M
2022-08-03 36.50 36.50 36.50 36.50 0.0M
2022-08-02 36.50 35.15 35.15 36.50 0.0M
2022-08-01 37.00 36.00 35.20 36.50 0.0M
2022-07-29 37.00 36.00 36.00 37.00 0.1M
2022-07-28 37.00 37.00 37.00 37.00 0.0M
2022-07-27 37.00 36.50 35.15 36.50 0.0M
2022-07-26 38.00 38.40 37.00 38.00 0.0M
2022-07-25 38.00 38.00 38.00 38.00 0.0M
2022-07-22 38.00 38.40 38.40 38.00 0.1M
2022-07-21 38.00 37.00 37.00 38.00 0.0M
2022-07-20 38.00 38.00 38.00 38.00 0.0M
2022-07-19 38.00 38.00 38.00 38.00 0.0M
2022-07-18 38.00 38.00 38.00 38.00 0.0M
2022-07-15 38.00 38.00 38.00 38.00 0.0M
2022-07-14 38.00 38.40 38.40 38.00 0.0M
2022-07-13 38.00 37.22 37.10 38.00 0.0M
2022-07-12 38.00 38.00 38.00 38.00 0.1M
2022-07-11 38.00 38.00 38.00 38.00 0.0M
2022-07-08 38.00 38.00 38.00 38.00 0.0M
2022-07-07 38.00 38.45 38.45 38.00 0.1M
2022-07-06 38.00 37.20 37.20 38.00 0.0M
2022-07-05 38.00 38.00 38.00 38.00 0.0M
2022-07-04 38.00 38.50 38.50 38.00 0.0M
2022-07-01 38.00 38.00 38.00 38.00 0.0M
2022-06-30 38.00 38.00 38.00 38.00 0.0M
2022-06-29 38.00 38.50 37.50 38.00 0.0M
2022-06-28 38.00 38.00 38.00 38.00 0.0M
2022-06-27 38.00 39.00 37.01 38.00 0.0M
2022-06-24 38.00 38.00 38.00 38.00 0.0M
2022-06-23 38.00 38.00 38.00 38.00 0.0M
2022-06-22 38.50 38.01 37.04 38.00 0.0M
2022-06-21 38.50 38.50 38.50 38.50 0.0M
2022-06-20 38.50 38.13 38.13 38.50 0.0M
2022-06-17 39.50 39.00 38.85 38.50 0.1M
2022-06-16 39.50 39.50 39.50 39.50 0.0M
2022-06-15 39.50 39.50 39.50 39.50 0.0M
2022-06-14 39.50 39.03 39.03 39.50 0.0M
2022-06-13 40.00 39.05 39.02 39.50 0.0M
2022-06-10 40.00 40.00 40.00 40.00 0.0M
2022-06-09 40.00 40.00 40.00 40.00 0.0M
2022-06-08 40.00 40.02 39.02 40.00 0.0M
2022-06-07 42.00 41.74 39.00 40.00 0.1M
2022-06-06 39.50 42.40 39.50 42.00 0.8M
2022-06-01 37.00 37.00 37.00 37.00 0.0M
2022-05-31 37.00 37.00 37.00 37.00 0.0M
2022-05-30 37.00 37.00 37.00 37.00 0.0M
2022-05-27 37.00 37.00 37.00 37.00 0.0M
2022-05-26 37.00 37.00 37.00 37.00 0.0M
2022-05-25 37.00 37.00 37.00 37.00 0.0M
2022-05-24 37.00 37.00 37.00 37.00 0.0M
2022-05-23 38.00 36.00 36.00 37.00 0.0M
2022-05-20 39.50 38.00 38.00 38.00 0.0M
2022-05-19 39.50 38.00 38.00 39.50 0.0M
2022-05-18 39.50 39.50 39.50 39.50 0.0M
2022-05-17 39.50 39.50 39.50 39.50 0.0M
2022-05-16 39.50 39.50 39.50 39.50 0.0M
2022-05-13 39.50 39.00 39.00 39.50 0.0M
2022-05-12 41.00 40.00 38.00 39.50 0.0M
2022-05-11 41.00 41.00 41.00 41.00 0.0M
2022-05-10 41.00 41.00 41.00 41.00 0.0M
2022-05-09 41.50 41.00 41.00 41.00 0.0M
2022-05-06 42.00 41.75 41.75 42.00 0.1M
2022-05-05 42.00 42.00 42.00 42.00 0.1M
2022-05-04 42.00 42.00 42.00 42.00 0.0M
2022-05-03 42.00 42.00 42.00 42.00 0.0M
2022-04-29 42.00 41.00 41.00 42.00 0.0M
2022-04-28 43.50 42.00 40.00 42.00 0.0M
2022-04-27 43.50 43.50 43.50 43.50 0.0M
2022-04-26 43.50 43.50 43.50 43.50 0.0M
2022-04-25 44.00 43.00 42.00 43.50 0.0M
2022-04-22 44.00 44.00 43.00 44.00 0.1M
2022-04-21 44.00 44.00 44.00 44.00 0.0M
2022-04-20 44.50 44.50 44.50 44.50 0.0M
2022-04-19 44.50 43.15 43.15 44.50 0.0M
2022-04-14 45.00 44.00 44.00 44.50 0.0M
2022-04-13 45.00 45.00 45.00 45.00 0.0M
2022-04-12 45.00 45.00 45.00 45.00 0.0M
2022-04-11 45.00 45.00 45.00 45.00 0.0M
2022-04-08 45.00 45.00 45.00 45.00 0.0M
2022-04-07 45.00 45.00 45.00 45.00 0.0M
2022-04-06 45.00 45.00 45.00 45.00 0.0M
2022-04-05 45.00 43.25 43.25 45.00 0.0M
2022-04-04 45.00 44.30 44.30 45.00 0.0M
2022-04-01 45.00 45.00 45.00 45.00 0.0M
2022-03-31 45.00 44.30 44.30 45.00 0.0M
2022-03-30 45.00 45.00 45.00 45.00 0.0M
2022-03-29 45.00 44.06 44.06 45.00 0.0M
2022-03-28 45.00 45.00 45.00 45.00 0.0M
2022-03-25 45.00 44.06 44.06 45.00 0.0M
2022-03-24 45.00 45.00 45.00 45.00 0.0M
2022-03-23 45.00 45.00 45.00 45.00 0.0M
2022-03-22 45.00 45.00 45.00 45.00 0.0M
2022-03-21 45.00 45.00 45.00 45.00 0.0M
2022-03-18 45.00 44.06 44.06 45.00 0.0M
2022-03-17 45.00 45.00 45.00 45.00 0.0M
2022-03-16 45.00 45.00 45.00 45.00 0.0M
2022-03-15 45.00 45.00 45.00 45.00 0.0M
2022-03-14 45.00 45.00 45.00 45.00 0.0M
2022-03-11 45.00 45.00 45.00 45.00 0.0M
2022-03-10 45.00 45.00 45.00 45.00 0.0M
2022-03-09 45.50 44.00 44.00 45.00 0.0M
2022-03-08 45.50 45.00 45.00 45.50 0.1M
2022-03-07 45.50 45.50 45.50 45.50 0.0M
2022-03-04 45.50 45.50 45.50 45.50 0.0M
2022-03-03 45.50 45.50 45.50 45.50 0.0M
2022-03-02 45.50 45.50 45.50 45.50 0.0M
2022-03-01 45.50 45.50 45.50 45.50 0.0M
2022-02-28 45.50 45.50 45.50 45.50 0.0M
2022-02-25 45.50 44.15 44.15 45.50 0.0M
2022-02-24 46.00 45.75 44.00 45.50 0.1M
2022-02-23 46.00 45.50 45.50 46.00 0.0M
2022-02-22 46.00 46.00 46.00 46.00 0.0M
2022-02-21 46.00 45.50 45.50 46.00 0.0M
2022-02-18 46.00 46.00 46.00 46.00 0.0M
2022-02-17 46.00 46.00 46.00 46.00 0.0M
2022-02-16 45.50 45.00 44.00 45.50 0.1M
2022-02-15 45.50 45.50 45.50 45.50 0.0M
2022-02-14 45.50 45.75 44.15 45.50 0.0M
2022-02-11 45.50 46.40 45.00 45.50 0.0M
2022-02-10 45.50 45.10 44.00 45.50 0.0M
2022-02-09 45.50 45.00 40.00 45.50 12.4M
2022-02-08 45.50 45.50 45.50 45.50 0.0M
2022-02-07 45.50 44.03 44.03 45.50 0.0M
2022-02-04 45.50 45.25 45.25 45.50 0.0M
2022-02-03 45.50 45.50 45.50 45.50 0.0M
2022-02-02 45.50 44.10 44.10 45.50 0.0M
2022-02-01 46.00 44.00 44.00 45.50 0.0M
2022-01-31 46.00 46.00 46.00 46.00 0.0M
2022-01-28 46.00 45.00 45.00 46.00 0.0M
2022-01-27 46.00 46.00 46.00 46.00 0.0M
2022-01-26 46.00 46.00 46.00 46.00 0.0M
2022-01-25 46.00 46.00 46.00 46.00 0.0M
2022-01-24 46.00 46.00 46.00 46.00 0.0M
2022-01-21 46.00 45.55 44.15 46.00 0.0M
2022-01-20 46.00 46.00 44.00 46.00 0.1M
2022-01-19 46.00 46.00 46.00 46.00 0.0M
2022-01-18 46.50 44.00 44.00 46.00 0.0M
2022-01-17 46.00 45.00 45.00 46.00 0.0M
2022-01-14 46.00 46.00 45.02 46.00 0.4M
2022-01-13 46.00 46.00 46.00 46.00 0.0M
2022-01-12 46.00 46.00 46.00 46.00 0.0M
2022-01-11 46.00 46.00 46.00 46.00 0.0M
2022-01-10 46.50 46.00 45.00 46.00 0.7M
2022-01-07 46.50 46.50 46.50 46.50 0.0M
2022-01-06 47.50 46.50 46.00 46.50 0.0M
2022-01-05 48.50 47.00 45.00 47.50 0.1M
2022-01-04 48.50 48.50 48.50 48.50 0.0M