Whitbread ADR (WTBDY)

WTBDY
🏛️ Estados Unidos →
10.83
Última Actualización: 2025-10-02
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
2024-12-31 9.10 9.30 9.07 9.30 0.0M
2024-12-30 9.17 9.32 9.09 9.15 0.0M
2024-12-27 9.06 9.15 9.06 9.06 0.0M
2024-12-26 9.32 9.47 9.16 9.34 0.0M
2024-12-24 9.34 9.77 9.28 9.49 0.0M
2024-12-23 9.10 9.26 9.04 9.19 0.0M
2024-12-20 9.11 9.21 8.92 9.21 0.0M
2024-12-19 8.98 9.19 8.98 9.03 0.1M
2024-12-18 9.21 9.53 9.00 9.00 0.0M
2024-12-17 9.41 9.41 9.11 9.40 0.0M
2024-12-16 9.38 9.38 9.18 9.21 0.1M
2024-12-13 9.43 9.59 9.22 9.29 0.0M
2024-12-12 9.05 9.64 9.05 9.36 0.0M
2024-12-11 9.29 9.44 9.16 9.34 0.0M
2024-12-10 9.37 9.39 9.20 9.39 0.0M
2024-12-09 9.39 9.57 9.20 9.22 0.0M
2024-12-06 9.63 9.63 9.30 9.45 0.0M
2024-12-05 9.45 9.45 9.36 9.38 0.1M
2024-12-04 9.12 9.38 8.95 9.05 0.0M
2024-12-03 9.00 9.10 8.94 8.95 0.0M
2024-12-02 8.99 9.09 8.90 9.00 0.1M
2024-11-29 9.06 9.34 8.87 9.00 0.0M
2024-11-27 9.14 9.16 8.92 9.14 0.0M
2024-11-26 9.10 9.31 9.05 9.05 0.0M
2024-11-25 9.00 9.16 8.94 9.07 0.0M
2024-11-22 8.89 9.20 8.89 9.17 0.0M
2024-11-21 9.22 9.22 9.04 9.10 0.0M
2024-11-20 9.11 9.21 9.06 9.13 0.0M
2024-11-19 9.15 9.23 9.07 9.19 0.0M
2024-11-18 9.20 9.28 9.03 9.24 0.1M
2024-11-15 9.27 9.30 9.08 9.16 0.0M
2024-11-14 9.47 9.47 9.28 9.28 0.0M
2024-11-13 9.39 9.47 9.30 9.32 0.0M
2024-11-12 9.67 9.67 9.51 9.60 0.0M
2024-11-11 9.83 9.90 9.69 9.74 0.0M
2024-11-08 9.70 9.98 9.70 9.85 0.0M
2024-11-07 9.91 9.93 9.81 9.81 0.0M
2024-11-06 10.21 10.21 9.81 9.81 0.0M
2024-11-05 9.89 9.95 9.81 9.81 0.0M
2024-11-04 9.97 10.00 9.84 9.84 0.0M
2024-11-01 9.90 10.00 9.83 9.94 0.0M
2024-10-31 9.96 10.19 9.75 9.93 0.3M
2024-10-30 10.21 10.55 10.21 10.45 0.1M
2024-10-29 10.77 10.77 10.40 10.72 0.0M
2024-10-28 10.82 10.98 10.63 10.85 0.0M
2024-10-25 10.95 11.06 10.79 10.79 0.0M
2024-10-24 11.02 11.21 10.83 10.83 0.0M
2024-10-23 11.00 11.21 10.72 10.97 0.0M
2024-10-22 10.95 10.95 10.89 10.89 0.0M
2024-10-21 10.98 11.12 10.69 10.89 0.0M
2024-10-18 10.77 11.10 10.73 10.73 0.0M
2024-10-17 11.10 11.10 10.60 10.85 0.0M
2024-10-16 10.86 10.91 10.59 10.76 0.0M
2024-10-15 10.40 10.61 10.19 10.22 0.0M
2024-10-14 10.21 10.35 10.18 10.18 0.0M
2024-10-11 10.30 10.48 10.09 10.32 0.0M
2024-10-10 10.20 10.54 10.19 10.54 0.0M
2024-10-09 10.86 10.86 10.42 10.42 0.0M
2024-10-08 10.29 10.69 10.29 10.69 0.0M
2024-10-07 10.42 10.63 10.27 10.28 0.0M
2024-10-04 10.50 10.50 10.33 10.39 0.0M
2024-10-03 10.64 10.64 10.37 10.37 0.0M
2024-10-02 10.49 10.65 10.46 10.59 0.0M
2024-10-01 10.68 10.68 10.60 10.67 0.0M
2024-09-30 10.75 10.90 10.61 10.61 0.0M
2024-09-27 10.88 11.15 10.88 11.15 0.0M
2024-09-26 10.68 11.04 10.68 10.88 0.0M
2024-09-25 10.82 10.82 10.76 10.77 0.0M
2024-09-24 10.59 10.93 10.59 10.71 0.0M
2024-09-23 10.62 10.69 10.62 10.69 0.0M
2024-09-20 10.45 10.55 10.45 10.50 0.0M
2024-09-19 10.69 10.86 10.65 10.67 0.0M
2024-09-18 10.55 10.80 10.22 10.42 0.0M
2024-09-17 10.41 10.69 10.39 10.40 0.0M
2024-09-16 10.37 10.55 10.18 10.41 0.0M
2024-09-13 10.34 10.34 10.11 10.12 0.0M
2024-09-12 10.16 10.45 10.04 10.28 0.0M
2024-09-11 10.11 10.38 10.02 10.38 0.0M
2024-09-10 10.08 10.34 10.00 10.20 0.0M
2024-09-09 10.14 10.36 10.01 10.20 0.0M
2024-09-06 10.09 10.09 9.93 9.93 0.0M
2024-09-05 9.94 10.24 9.94 10.17 0.0M
2024-09-04 9.65 9.99 9.53 9.75 0.0M
2024-09-03 9.61 9.90 9.61 9.79 0.0M
2024-08-30 9.73 9.88 9.53 9.61 0.0M
2024-08-29 9.88 10.00 9.71 10.00 0.0M
2024-08-28 9.55 9.85 9.52 9.55 0.0M
2024-08-27 9.78 10.00 9.72 9.90 0.0M
2024-08-26 9.55 9.91 9.22 9.65 0.0M
2024-08-23 9.61 9.77 9.40 9.55 0.0M
2024-08-22 9.31 9.48 9.14 9.43 0.0M
2024-08-21 9.25 9.43 9.09 9.16 0.0M
2024-08-20 9.31 9.42 9.14 9.30 0.0M
2024-08-19 9.31 9.49 9.31 9.46 0.0M
2024-08-16 9.18 9.42 9.04 9.31 0.0M
2024-08-15 9.28 9.50 9.19 9.28 0.0M
2024-08-14 9.25 9.40 9.04 9.12 0.1M
2024-08-13 9.10 9.29 9.01 9.29 0.0M
2024-08-12 9.20 9.37 9.00 9.30 0.0M
2024-08-09 9.20 9.50 9.06 9.31 0.0M
2024-08-08 8.91 9.13 8.91 9.07 0.1M
2024-08-07 9.10 9.32 8.96 8.96 0.0M
2024-08-06 9.05 9.31 9.01 9.05 0.1M
2024-08-05 9.10 9.18 9.05 9.17 0.1M
2024-08-02 9.19 9.25 9.16 9.25 0.0M
2024-08-01 9.59 9.59 9.33 9.33 0.0M
2024-07-31 9.45 9.63 9.45 9.52 0.0M
2024-07-30 9.37 9.50 9.19 9.22 0.0M
2024-07-29 9.31 9.49 9.31 9.38 0.1M
2024-07-26 9.42 9.59 9.41 9.59 0.0M
2024-07-25 9.30 9.49 9.26 9.40 0.4M
2024-07-24 9.44 9.47 9.31 9.45 0.0M
2024-07-23 9.45 9.54 9.39 9.54 0.0M
2024-07-22 9.41 9.54 9.39 9.54 0.0M
2024-07-19 9.55 9.66 9.49 9.49 0.0M
2024-07-18 9.65 9.75 9.50 9.62 0.0M
2024-07-17 9.61 9.81 9.60 9.81 0.0M
2024-07-16 9.55 9.70 9.55 9.70 0.1M
2024-07-15 9.61 9.81 9.54 9.66 0.0M
2024-07-12 9.62 9.82 9.54 9.54 0.1M
2024-07-11 9.55 9.67 9.47 9.47 0.0M
2024-07-10 9.51 9.61 9.48 9.60 0.1M
2024-07-09 9.53 9.55 9.40 9.50 0.0M
2024-07-08 9.56 9.64 9.35 9.55 0.0M
2024-07-05 9.64 9.78 9.51 9.59 0.0M
2024-07-03 9.68 9.68 9.56 9.65 0.0M
2024-07-02 9.51 9.56 9.38 9.54 0.4M
2024-07-01 9.74 9.74 9.50 9.74 0.0M
2024-06-28 9.51 9.62 9.51 9.56 0.1M
2024-06-27 9.50 9.57 9.34 9.57 0.0M
2024-06-26 9.38 9.51 9.38 9.46 0.0M
2024-06-25 9.43 9.51 9.38 9.42 0.0M
2024-06-24 9.43 9.57 9.39 9.47 0.1M
2024-06-21 9.29 9.38 9.29 9.36 0.1M
2024-06-20 9.34 9.39 9.26 9.39 0.0M
2024-06-18 9.50 9.50 9.29 9.39 0.0M
2024-06-17 9.18 9.24 9.10 9.24 0.0M
2024-06-14 9.28 9.28 9.16 9.25 0.4M
2024-06-13 9.42 9.42 9.28 9.33 0.6M
2024-06-12 9.65 9.65 9.47 9.51 0.1M
2024-06-11 9.48 9.54 9.45 9.54 0.0M
2024-06-10 9.49 9.59 9.45 9.52 0.0M
2024-06-07 9.59 9.61 9.51 9.53 0.0M
2024-06-06 9.54 9.62 9.48 9.52 0.1M
2024-06-05 9.48 9.56 9.45 9.56 0.0M
2024-06-04 9.54 9.69 9.46 9.47 0.0M
2024-06-03 9.46 9.66 9.35 9.66 0.0M
2024-05-31 9.56 9.70 9.42 9.49 0.0M
2024-05-30 9.21 9.49 9.14 9.49 0.0M
2024-05-29 9.20 9.34 9.10 9.11 0.0M
2024-05-28 9.55 9.57 9.39 9.57 0.0M
2024-05-24 9.39 9.49 9.26 9.43 0.0M
2024-05-23 9.43 9.56 9.31 9.50 0.0M
2024-05-22 9.79 9.93 9.72 9.72 0.0M
2024-05-21 9.94 10.08 9.73 10.02 0.0M
2024-05-20 9.91 10.00 9.88 10.00 0.0M
2024-05-17 9.91 10.11 9.90 10.09 0.0M
2024-05-16 9.83 9.97 9.80 9.82 0.0M
2024-05-15 9.79 9.91 9.78 9.91 0.0M
2024-05-14 9.76 9.93 9.76 9.92 0.0M
2024-05-13 9.65 9.82 9.63 9.80 0.0M
2024-05-10 9.61 9.71 9.54 9.71 0.0M
2024-05-09 9.47 9.65 9.47 9.52 0.0M
2024-05-08 9.39 9.45 9.38 9.45 0.0M
2024-05-07 9.41 9.53 9.32 9.32 0.0M
2024-05-06 9.48 9.82 9.48 9.50 0.0M
2024-05-03 9.38 9.52 9.38 9.45 0.0M
2024-05-02 9.23 9.49 9.23 9.49 0.0M
2024-05-01 9.79 9.82 9.60 9.82 0.0M
2024-04-30 9.83 9.93 9.83 9.84 0.0M
2024-04-29 9.51 9.70 9.46 9.70 0.0M
2024-04-26 9.48 9.53 9.44 9.52 0.0M
2024-04-25 9.35 9.41 9.35 9.41 0.0M
2024-04-24 9.73 9.73 9.58 9.60 0.0M
2024-04-23 9.71 9.81 9.68 9.75 0.0M
2024-04-22 9.55 9.68 9.50 9.68 0.1M
2024-04-19 9.57 9.57 9.42 9.42 0.0M
2024-04-18 9.60 9.62 9.52 9.53 0.0M
2024-04-17 9.64 9.64 9.54 9.55 0.0M
2024-04-16 9.65 9.66 9.56 9.57 0.0M
2024-04-15 9.94 9.94 9.79 9.90 0.0M
2024-04-12 9.97 9.97 9.88 9.92 0.1M
2024-04-11 9.86 9.98 9.86 9.96 0.0M
2024-04-10 10.15 10.18 10.10 10.13 0.1M
2024-04-09 10.12 10.12 10.03 10.03 0.0M
2024-04-08 10.16 10.22 10.16 10.22 0.0M
2024-04-05 9.99 10.07 9.99 10.03 0.0M
2024-04-04 10.19 10.19 10.18 10.18 0.0M
2024-04-03 10.18 10.35 10.17 10.35 0.0M
2024-04-02 10.34 10.43 10.31 10.43 0.0M
2024-04-01 10.53 10.53 10.09 10.09 0.0M
2024-03-28 10.54 10.54 10.41 10.42 0.0M
2024-03-27 10.32 10.37 10.30 10.30 0.0M
2024-03-26 10.29 10.33 10.29 10.30 0.0M
2024-03-25 10.34 10.36 10.28 10.28 0.0M
2024-03-22 10.31 10.31 10.29 10.29 0.0M
2024-03-21 10.41 10.41 10.28 10.30 0.0M
2024-03-20 10.04 10.20 10.04 10.20 0.0M
2024-03-19 10.11 10.13 10.10 10.12 0.0M
2024-03-18 10.23 10.24 10.16 10.18 0.0M
2024-03-15 10.22 10.22 10.17 10.17 0.0M
2024-03-14 10.22 10.26 10.15 10.26 0.0M
2024-03-13 10.51 10.55 10.51 10.54 0.0M
2024-03-12 10.46 10.54 10.46 10.54 0.0M
2024-03-11 10.38 10.51 10.36 10.43 0.0M
2024-03-08 10.30 10.35 10.26 10.26 0.0M
2024-03-07 10.35 10.35 10.26 10.26 0.0M
2024-03-06 10.13 10.17 10.13 10.13 0.0M
2024-03-05 9.98 10.06 9.97 9.97 0.0M
2024-03-04 10.00 10.02 9.88 9.94 0.1M
2024-03-01 10.37 10.37 10.23 10.27 0.0M
2024-02-29 10.45 10.45 10.34 10.40 0.0M
2024-02-28 10.92 10.95 10.87 10.87 0.0M
2024-02-27 10.92 10.96 10.89 10.96 0.0M
2024-02-26 11.09 11.09 11.00 11.04 0.0M
2024-02-23 11.04 11.07 11.04 11.07 0.0M
2024-02-22 11.19 11.25 11.12 11.13 0.0M
2024-02-21 11.25 11.25 11.19 11.19 0.0M
2024-02-20 11.15 11.16 11.11 11.11 0.0M
2024-02-16 10.87 10.93 10.84 10.93 0.0M
2024-02-15 10.90 10.91 10.89 10.91 0.0M
2024-02-14 10.79 10.82 10.76 10.82 0.0M
2024-02-13 10.83 10.85 10.72 10.76 0.0M
2024-02-12 10.99 10.99 10.99 10.99 0.0M
2024-02-09 11.00 11.00 10.95 10.96 0.0M
2024-02-08 10.81 10.95 10.81 10.90 0.0M
2024-02-07 11.16 11.18 11.11 11.12 0.0M
2024-02-06 11.02 11.11 11.02 11.11 0.0M
2024-02-05 10.97 11.04 10.97 10.99 0.0M
2024-02-02 11.08 11.08 11.05 11.07 0.0M
2024-02-01 11.22 11.30 11.22 11.27 0.0M
2024-01-31 11.43 11.47 11.28 11.33 0.0M
2024-01-30 11.45 11.49 11.45 11.49 0.0M
2024-01-29 11.39 11.42 11.36 11.42 0.0M
2024-01-26 11.53 11.54 11.45 11.54 0.0M
2024-01-25 11.41 11.41 11.34 11.39 0.0M
2024-01-24 11.42 11.54 11.34 11.38 0.0M
2024-01-23 11.21 11.28 11.15 11.17 0.0M
2024-01-22 11.29 11.30 11.22 11.23 0.0M
2024-01-19 11.17 11.28 11.17 11.28 0.0M
2024-01-18 11.47 11.47 11.41 11.46 0.0M
2024-01-17 11.33 11.41 11.33 11.34 0.0M
2024-01-16 11.46 11.57 11.46 11.49 0.0M
2024-01-12 11.77 11.77 11.63 11.65 0.0M
2024-01-11 11.56 11.62 11.43 11.48 0.0M
2024-01-10 11.18 11.30 11.18 11.30 0.0M
2024-01-09 11.23 11.32 11.21 11.32 0.0M
2024-01-08 11.28 11.37 11.28 11.37 0.0M
2024-01-05 11.31 11.47 11.19 11.40 0.0M
2024-01-04 11.22 11.43 11.22 11.43 0.0M
2024-01-03 11.29 11.29 11.24 11.28 0.0M
2024-01-02 11.39 11.51 11.33 11.42 0.0M