WEIR.L
The Weir Group PLC
16:23:01
2446 £
0.0000 (%0.00)
Önceki Kapanış: 2506
Düşük₺2444
Yüksek₺2498
WEIR.L: The Weir Group PLC Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.541,7233
KAPANIŞ 1.538,3379
En Düşük
DÜŞÜK 925
En Yüksek
YÜKSEK 2.045
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2015 | 1.903 | 1.912 | 1.855 | 1.883 |
| 05.01.2015 | 1.869 | 1.886 | 1.758 | 1.764 |
| 06.01.2015 | 1.755 | 1.805 | 1.737 | 1.772 |
| 07.01.2015 | 1.776 | 1.801 | 1.742 | 1.765 |
| 08.01.2015 | 1.780 | 1.811 | 1.737 | 1.777 |
| 09.01.2015 | 1.800 | 1.820 | 1.751 | 1.767 |
| 12.01.2015 | 1.781 | 1.782 | 1.696 | 1.723 |
| 13.01.2015 | 1.685 | 1.697 | 1.654 | 1.692 |
| 14.01.2015 | 1.681 | 1.681 | 1.582 | 1.608 |
| 15.01.2015 | 1.624 | 1.679 | 1.604 | 1.656 |
| 16.01.2015 | 1.643 | 1.695 | 1.630 | 1.687 |
| 19.01.2015 | 1.683 | 1.702 | 1.666 | 1.696 |
| 20.01.2015 | 1.702 | 1.712,22 | 1.665 | 1.674 |
| 21.01.2015 | 1.630 | 1.697 | 1.574 | 1.688 |
| 22.01.2015 | 1.685 | 1.746 | 1.685 | 1.700 |
| 23.01.2015 | 1.706 | 1.726 | 1.648 | 1.675 |
| 26.01.2015 | 1.668 | 1.695,36 | 1.646 | 1.687 |
| 27.01.2015 | 1.680 | 1.770 | 1.609 | 1.640 |
| 28.01.2015 | 1.653 | 1.711 | 1.644 | 1.677 |
| 29.01.2015 | 1.663 | 1.670 | 1.603 | 1.646 |
| 30.01.2015 | 1.654 | 1.721,1 | 1.654 | 1.680 |
| 02.02.2015 | 1.684 | 1.750,13 | 1.677 | 1.734 |
| 03.02.2015 | 1.745 | 1.879 | 1.745 | 1.830 |
| 04.02.2015 | 1.829 | 1.835 | 1.795 | 1.810 |
| 05.02.2015 | 1.790 | 1.855 | 1.743 | 1.852 |
| 06.02.2015 | 1.837 | 1.882 | 1.827 | 1.843 |
| 09.02.2015 | 1.840 | 1.886 | 1.817 | 1.879 |
| 10.02.2015 | 1.876 | 1.886 | 1.819 | 1.839 |
| 11.02.2015 | 1.845 | 1.859 | 1.807 | 1.826 |
| 12.02.2015 | 1.824 | 1.880 | 1.823 | 1.840 |
| 13.02.2015 | 1.850 | 1.907 | 1.840 | 1.892 |
| 16.02.2015 | 1.876 | 1.877 | 1.835 | 1.858 |
| 17.02.2015 | 1.857 | 1.891 | 1.835 | 1.859 |
| 18.02.2015 | 1.865 | 1.897 | 1.855,5 | 1.895 |
| 19.02.2015 | 1.885 | 1.885 | 1.845 | 1.862 |
| 20.02.2015 | 1.898 | 1.934 | 1.886 | 1.911 |
| 23.02.2015 | 1.921 | 1.924 | 1.853 | 1.879 |
| 24.02.2015 | 1.876 | 1.876,31 | 1.834 | 1.863 |
| 25.02.2015 | 1.755 | 1.768 | 1.666 | 1.700 |
| 26.02.2015 | 1.706 | 1.754 | 1.689 | 1.734 |
| 27.02.2015 | 1.730 | 1.747 | 1.688,38 | 1.704 |
| 02.03.2015 | 1.703 | 1.724 | 1.655 | 1.718 |
| 03.03.2015 | 1.718 | 1.737 | 1.680 | 1.691 |
| 04.03.2015 | 1.688 | 1.730 | 1.673 | 1.692 |
| 05.03.2015 | 1.700 | 1.755 | 1.689 | 1.739 |
| 06.03.2015 | 1.758 | 1.844,61 | 1.753 | 1.813 |
| 09.03.2015 | 1.811 | 1.898 | 1.798 | 1.887 |
| 10.03.2015 | 1.882 | 1.888,18 | 1.808 | 1.825 |
| 11.03.2015 | 1.835 | 1.835 | 1.790 | 1.811 |
| 12.03.2015 | 1.820 | 1.848 | 1.796 | 1.827 |
| 13.03.2015 | 1.831 | 1.851 | 1.771,67 | 1.788 |
| 16.03.2015 | 1.791 | 1.793 | 1.740 | 1.781 |
| 17.03.2015 | 1.776 | 1.816 | 1.759 | 1.780 |
| 18.03.2015 | 1.747 | 1.776 | 1.704,7 | 1.763 |
| 19.03.2015 | 1.776 | 1.806 | 1.770 | 1.779 |
| 20.03.2015 | 1.788 | 1.856,91 | 1.755 | 1.841 |
| 23.03.2015 | 1.836 | 1.841 | 1.782 | 1.801 |
| 24.03.2015 | 1.805 | 1.816 | 1.772 | 1.792 |
| 25.03.2015 | 1.791 | 1.791 | 1.753 | 1.768 |
| 26.03.2015 | 1.768 | 1.832 | 1.763 | 1.777 |
| 27.03.2015 | 1.784 | 1.784 | 1.710 | 1.714 |
| 30.03.2015 | 1.733 | 1.733 | 1.694 | 1.712 |
| 31.03.2015 | 1.710 | 1.789 | 1.697,33 | 1.701 |
| 01.04.2015 | 1.700 | 1.724 | 1.690 | 1.695 |
| 02.04.2015 | 1.702 | 1.744,1 | 1.694,24 | 1.737 |
| 07.04.2015 | 1.769 | 1.809 | 1.742 | 1.778 |
| 08.04.2015 | 1.820 | 1.821 | 1.752 | 1.765 |
| 09.04.2015 | 1.778 | 1.778 | 1.695 | 1.767 |
| 10.04.2015 | 1.768 | 1.788 | 1.728,35 | 1.779 |
| 13.04.2015 | 1.773 | 1.805 | 1.767 | 1.789 |
| 14.04.2015 | 1.781 | 1.886 | 1.781 | 1.880 |
| 15.04.2015 | 1.890 | 1.953 | 1.870 | 1.905 |
| 16.04.2015 | 1.915 | 1.931 | 1.895 | 1.902 |
| 17.04.2015 | 1.911 | 1.938 | 1.843 | 1.872 |
| 20.04.2015 | 1.880 | 1.893 | 1.863 | 1.890 |
| 21.04.2015 | 1.895 | 1.895 | 1.818 | 1.822 |
| 22.04.2015 | 1.837 | 1.840 | 1.776 | 1.802 |
| 23.04.2015 | 1.800 | 1.825 | 1.732 | 1.783 |
| 24.04.2015 | 1.785 | 1.815 | 1.744 | 1.755 |
| 27.04.2015 | 1.755 | 1.769 | 1.720 | 1.768 |
| 28.04.2015 | 1.761 | 1.774 | 1.728 | 1.738 |
| 29.04.2015 | 1.703 | 1.853 | 1.702,44 | 1.836 |
| 30.04.2015 | 1.805 | 1.883 | 1.793 | 1.880 |
| 01.05.2015 | 1.881 | 1.906,46 | 1.871,8 | 1.885 |
| 05.05.2015 | 1.899 | 1.905 | 1.878 | 1.893 |
| 06.05.2015 | 1.893 | 1.916 | 1.883 | 1.910 |
| 07.05.2015 | 1.900 | 1.900 | 1.823 | 1.861 |
| 08.05.2015 | 1.881 | 1.906 | 1.851 | 1.881 |
| 11.05.2015 | 1.870 | 1.923 | 1.870 | 1.917 |
| 12.05.2015 | 1.905 | 1.915 | 1.872 | 1.896 |
| 13.05.2015 | 1.903 | 1.918 | 1.885 | 1.903 |
| 14.05.2015 | 1.904 | 1.932 | 1.889 | 1.915 |
| 15.05.2015 | 1.925 | 1.925 | 1.884 | 1.898 |
| 18.05.2015 | 1.938 | 1.975 | 1.914 | 1.936 |
| 19.05.2015 | 1.938 | 1.945 | 1.907 | 1.914 |
| 20.05.2015 | 1.920 | 1.920 | 1.883 | 1.888 |
| 21.05.2015 | 1.888 | 1.934 | 1.879 | 1.916 |
| 22.05.2015 | 1.914 | 1.953 | 1.909 | 1.937 |
| 26.05.2015 | 1.938 | 2.018 | 1.933,08 | 2.002 |
| 27.05.2015 | 1.990 | 1.995 | 1.940 | 1.988 |
| 28.05.2015 | 1.978 | 1.998 | 1.951 | 1.976 |
| 29.05.2015 | 1.987 | 2.045 | 1.949 | 2.024 |
| 01.06.2015 | 2.027 | 2.035 | 1.948 | 1.956 |
| 02.06.2015 | 1.958 | 1.990 | 1.931 | 1.972 |
| 03.06.2015 | 1.974 | 2.001 | 1.962 | 1.975 |
| 04.06.2015 | 1.968 | 1.968 | 1.917 | 1.919 |
| 05.06.2015 | 1.919 | 1.937 | 1.891 | 1.935 |
| 08.06.2015 | 1.936 | 1.951 | 1.918 | 1.940 |
| 09.06.2015 | 1.936 | 1.944 | 1.910 | 1.922 |
| 10.06.2015 | 1.842 | 1.926 | 1.811 | 1.914 |
| 11.06.2015 | 1.908 | 1.934 | 1.864 | 1.876 |
| 12.06.2015 | 1.869 | 1.876 | 1.835 | 1.848 |
| 15.06.2015 | 1.840 | 1.849 | 1.806 | 1.813 |
| 16.06.2015 | 1.810 | 1.817 | 1.797 | 1.808 |
| 17.06.2015 | 1.812 | 1.827 | 1.777 | 1.794 |
| 18.06.2015 | 1.784 | 1.804 | 1.776 | 1.796 |
| 19.06.2015 | 1.791 | 1.805 | 1.776 | 1.791 |
| 22.06.2015 | 1.807 | 1.817 | 1.776 | 1.785 |
| 23.06.2015 | 1.797 | 1.846 | 1.789 | 1.836 |
| 24.06.2015 | 1.840 | 1.855 | 1.794 | 1.800 |
| 25.06.2015 | 1.802 | 1.810 | 1.755 | 1.767 |
| 26.06.2015 | 1.764 | 1.764 | 1.728 | 1.748 |
| 29.06.2015 | 1.710 | 1.758,21 | 1.705 | 1.741 |
| 30.06.2015 | 1.734 | 1.742 | 1.687 | 1.697 |
| 01.07.2015 | 1.706 | 1.745,45 | 1.700 | 1.719 |
| 02.07.2015 | 1.712 | 1.726 | 1.678 | 1.726 |
| 03.07.2015 | 1.740 | 1.758 | 1.706 | 1.719 |
| 06.07.2015 | 1.715 | 1.715 | 1.666 | 1.666 |
| 07.07.2015 | 1.664 | 1.665 | 1.582 | 1.582 |
| 08.07.2015 | 1.588 | 1.619 | 1.578 | 1.599 |
| 09.07.2015 | 1.607 | 1.621 | 1.593 | 1.615 |
| 10.07.2015 | 1.627 | 1.647 | 1.596 | 1.596 |
| 13.07.2015 | 1.600 | 1.636 | 1.594 | 1.623 |
| 14.07.2015 | 1.625 | 1.627 | 1.584 | 1.596 |
| 15.07.2015 | 1.596 | 1.599 | 1.562 | 1.594 |
| 16.07.2015 | 1.605 | 1.667 | 1.605 | 1.661 |
| 17.07.2015 | 1.669 | 1.685 | 1.652 | 1.665 |
| 20.07.2015 | 1.663 | 1.672 | 1.652 | 1.665 |
| 21.07.2015 | 1.666 | 1.680 | 1.653 | 1.657 |
| 22.07.2015 | 1.638 | 1.645 | 1.564 | 1.568 |
| 23.07.2015 | 1.571 | 1.575 | 1.541 | 1.545 |
| 24.07.2015 | 1.540 | 1.553 | 1.495 | 1.500 |
| 27.07.2015 | 1.499 | 1.529 | 1.472 | 1.475 |
| 28.07.2015 | 1.473 | 1.539 | 1.454 | 1.511 |
| 29.07.2015 | 1.520 | 1.546 | 1.494 | 1.531 |
| 30.07.2015 | 1.530 | 1.572 | 1.496 | 1.555 |
| 31.07.2015 | 1.563 | 1.563 | 1.516 | 1.537 |
| 03.08.2015 | 1.529 | 1.533,87 | 1.495 | 1.506 |
| 04.08.2015 | 1.501 | 1.526 | 1.498 | 1.508 |
| 05.08.2015 | 1.510 | 1.540 | 1.508 | 1.527 |
| 06.08.2015 | 1.533 | 1.533 | 1.506 | 1.510 |
| 07.08.2015 | 1.511 | 1.561 | 1.505 | 1.535 |
| 10.08.2015 | 1.546 | 1.553,48 | 1.501 | 1.532 |
| 11.08.2015 | 1.535 | 1.556 | 1.515 | 1.515 |
| 12.08.2015 | 1.514 | 1.514 | 1.477 | 1.489 |
| 13.08.2015 | 1.506 | 1.515 | 1.477 | 1.486 |
| 14.08.2015 | 1.491 | 1.491 | 1.458 | 1.462 |
| 17.08.2015 | 1.470 | 1.470 | 1.433 | 1.443 |
| 18.08.2015 | 1.437 | 1.440,84 | 1.411 | 1.425 |
| 19.08.2015 | 1.421 | 1.421,25 | 1.349 | 1.353 |
| 20.08.2015 | 1.341 | 1.376 | 1.334 | 1.346 |
| 21.08.2015 | 1.320 | 1.349 | 1.316 | 1.324 |
| 24.08.2015 | 1.298 | 1.311 | 1.230 | 1.276 |
| 25.08.2015 | 1.296 | 1.338,55 | 1.289 | 1.332 |
| 26.08.2015 | 1.316 | 1.384 | 1.292 | 1.358 |
| 27.08.2015 | 1.387 | 1.433 | 1.376 | 1.393 |
| 28.08.2015 | 1.397 | 1.404 | 1.365 | 1.404 |
| 01.09.2015 | 1.381 | 1.397 | 1.347 | 1.355 |
| 02.09.2015 | 1.356 | 1.372 | 1.334 | 1.343 |
| 03.09.2015 | 1.350 | 1.363 | 1.317 | 1.328 |
| 04.09.2015 | 1.325 | 1.325 | 1.275 | 1.278 |
| 07.09.2015 | 1.281 | 1.296 | 1.270 | 1.277 |
| 08.09.2015 | 1.286 | 1.293 | 1.273 | 1.280 |
| 09.09.2015 | 1.290 | 1.290,6 | 1.264 | 1.274 |
| 10.09.2015 | 1.265 | 1.270,04 | 1.239 | 1.256 |
| 11.09.2015 | 1.258 | 1.271 | 1.241 | 1.244 |
| 14.09.2015 | 1.249 | 1.265 | 1.232 | 1.238 |
| 15.09.2015 | 1.237 | 1.304 | 1.216,2 | 1.298 |
| 16.09.2015 | 1.302 | 1.327 | 1.286 | 1.318 |
| 17.09.2015 | 1.305 | 1.305 | 1.255 | 1.284 |
| 18.09.2015 | 1.278 | 1.281 | 1.231 | 1.245 |
| 21.09.2015 | 1.241 | 1.266 | 1.234 | 1.235 |
| 22.09.2015 | 1.234 | 1.234 | 1.172 | 1.174 |
| 23.09.2015 | 1.177 | 1.203 | 1.171 | 1.184 |
| 24.09.2015 | 1.180 | 1.187 | 1.037,33 | 1.140 |
| 25.09.2015 | 1.161 | 1.176 | 1.152 | 1.166 |
| 28.09.2015 | 1.167 | 1.167 | 1.105 | 1.114 |
| 29.09.2015 | 1.115 | 1.154 | 1.114 | 1.144 |
| 30.09.2015 | 1.165 | 1.181 | 1.138 | 1.170 |
| 01.10.2015 | 1.184 | 1.202 | 1.174,77 | 1.181 |
| 02.10.2015 | 1.191 | 1.224 | 1.181 | 1.224 |
| 05.10.2015 | 1.240 | 1.303 | 1.240 | 1.301 |
| 06.10.2015 | 1.299 | 1.323 | 1.279 | 1.318 |
| 07.10.2015 | 1.325 | 1.429 | 1.321 | 1.403 |
| 08.10.2015 | 1.330 | 1.371 | 1.323,65 | 1.367 |
| 09.10.2015 | 1.365 | 1.439 | 1.342 | 1.397 |
| 12.10.2015 | 1.406 | 1.434 | 1.345 | 1.348 |
| 13.10.2015 | 1.341 | 1.342 | 1.243 | 1.277 |
| 14.10.2015 | 1.275 | 1.295 | 1.256 | 1.256 |
| 15.10.2015 | 1.272 | 1.272 | 1.239 | 1.242 |
| 16.10.2015 | 1.250 | 1.253 | 1.147 | 1.164 |
| 19.10.2015 | 1.169 | 1.193 | 1.138 | 1.142 |
| 20.10.2015 | 1.146 | 1.163 | 1.132 | 1.155 |
| 21.10.2015 | 1.157 | 1.157 | 1.076 | 1.082 |
| 22.10.2015 | 1.082 | 1.082 | 995,5 | 1.055 |
| 23.10.2015 | 1.064 | 1.096 | 1.044 | 1.091 |
| 26.10.2015 | 1.085 | 1.129 | 1.070 | 1.091 |
| 27.10.2015 | 1.086 | 1.090 | 1.023,69 | 1.027 |
| 28.10.2015 | 1.031 | 1.056 | 1.006 | 1.050 |
| 29.10.2015 | 1.047 | 1.063 | 1.030 | 1.043 |
| 30.10.2015 | 1.045 | 1.080 | 1.039 | 1.067 |
| 02.11.2015 | 1.065 | 1.075 | 1.040 | 1.075 |
| 03.11.2015 | 1.083 | 1.151 | 1.083 | 1.137 |
| 04.11.2015 | 1.140 | 1.199 | 1.128 | 1.147 |
| 05.11.2015 | 1.147 | 1.171 | 1.119 | 1.157 |
| 06.11.2015 | 1.116 | 1.165 | 1.085 | 1.133 |
| 09.11.2015 | 1.145 | 1.200 | 1.139 | 1.153 |
| 10.11.2015 | 1.162 | 1.162,09 | 1.120 | 1.143 |
| 11.11.2015 | 1.147 | 1.178 | 1.140 | 1.147 |
| 12.11.2015 | 1.144 | 1.144 | 1.077 | 1.087 |
| 13.11.2015 | 1.094 | 1.121 | 1.077 | 1.090 |
| 16.11.2015 | 1.077 | 1.126 | 1.075 | 1.097 |
| 17.11.2015 | 1.105 | 1.137 | 1.101 | 1.129 |
| 18.11.2015 | 1.128 | 1.144 | 1.109 | 1.142 |
| 19.11.2015 | 1.146 | 1.167 | 1.121 | 1.131 |
| 20.11.2015 | 1.142 | 1.149 | 1.127 | 1.134 |
| 23.11.2015 | 1.127 | 1.150 | 1.119 | 1.135 |
| 24.11.2015 | 1.134 | 1.141 | 1.106 | 1.128 |
| 25.11.2015 | 1.128 | 1.154 | 1.122 | 1.146 |
| 26.11.2015 | 1.152 | 1.203 | 1.141 | 1.197 |
| 27.11.2015 | 1.190 | 1.192 | 1.161 | 1.174 |
| 30.11.2015 | 1.169 | 1.202 | 1.164 | 1.202 |
| 01.12.2015 | 1.183 | 1.203 | 1.154 | 1.157 |
| 02.12.2015 | 1.160 | 1.162 | 1.103 | 1.129 |
| 03.12.2015 | 1.127 | 1.153 | 1.108 | 1.108 |
| 04.12.2015 | 1.104 | 1.121 | 1.055 | 1.070 |
| 07.12.2015 | 1.072 | 1.085 | 1.038 | 1.044 |
| 08.12.2015 | 1.047 | 1.047 | 1.004 | 1.036 |
| 09.12.2015 | 1.038 | 1.059 | 990,5 | 1.049 |
| 10.12.2015 | 1.045 | 1.077 | 1.021 | 1.043 |
| 11.12.2015 | 1.036 | 1.038 | 982 | 982,5 |
| 14.12.2015 | 981,5 | 990 | 956 | 959,5 |
| 15.12.2015 | 967 | 978,5 | 958,73 | 967 |
| 16.12.2015 | 966 | 981,5 | 953,33 | 963,5 |
| 17.12.2015 | 983 | 986,5 | 943,5 | 948 |
| 18.12.2015 | 941 | 945,5 | 925 | 930 |
| 21.12.2015 | 929 | 959,5 | 926,5 | 939 |
| 22.12.2015 | 949 | 970 | 941 | 954,5 |
| 23.12.2015 | 965 | 1.029 | 958,96 | 1.018 |
| 24.12.2015 | 1.016 | 1.027 | 989,5 | 989,5 |
| 29.12.2015 | 990,5 | 1.012 | 988,5 | 999,5 |
| 30.12.2015 | 994,5 | 998,5 | 976 | 990,5 |
| 31.12.2015 | 982,5 | 1.004 | 982,5 | 1.000 |