Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
The Weir Group PLC logosu
WEIR.L
The Weir Group PLC
16:23:01
2446 £
0.0000 (%0.00)
Önceki Kapanış: 2506
Düşük₺2444
Yüksek₺2498
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

WEIR.L: The Weir Group PLC Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.274,622
KAPANIŞ 1.277,0701

En Düşük

DÜŞÜK 608,6

En Yüksek

YÜKSEK 2.069
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20201.516,51.5391.511,51.517
03.01.20201.5321.5321.4871.512,5
06.01.20201.4761.5131.4761.505
07.01.20201.492,51.524,51.492,51.506
08.01.20201.5051.5081.4811.500
09.01.20201.5151.517,51.4621.462
10.01.20201.4721.480,51.4581.470
13.01.20201.480,51.513,51.477,51.509
14.01.20201.5071.530,51.498,51.498,5
15.01.20201.5111.5111.4681.468
16.01.20201.470,51.482,51.446,51.454
17.01.20201.477,51.483,51.4511.451
20.01.20201.4451.4501.432,51.450
21.01.20201.436,51.4411.406,51.413,5
22.01.20201.400,51.428,51.390,51.390,5
23.01.20201.409,51.409,51.3531.358
24.01.20201.396,51.4001.372,51.387
27.01.20201.375,51.375,51.342,51.364
28.01.20201.379,51.381,51.353,51.374
29.01.20201.380,51.396,51.369,861.390
30.01.20201.3761.3891.3671.385,5
31.01.20201.3961.3961.344,51.348
03.02.20201.3551.361,51.3381.350,5
04.02.20201.3631.396,51.3571.389,5
05.02.20201.4101.430,51.3881.421
06.02.20201.4401.452,51.4181.418,5
07.02.20201.4451.4451.376,51.387
10.02.20201.4161.4161.373,51.383
11.02.20201.3961.407,51.3801.395,5
12.02.20201.423,51.445,51.397,51.445,5
13.02.20201.431,51.431,51.384,51.387,5
14.02.20201.400,51.405,51.3771.380,5
17.02.20201.4101.4101.3681.408
18.02.20201.386,51.3891.335,51.344
19.02.20201.384,51.384,51.341,51.355
20.02.20201.347,51.383,51.347,51.367
21.02.20201.347,51.358,11.322,51.333
24.02.20201.3011.301,511.249,31.261
25.02.20201.275,51.2811.2441.250,5
26.02.20201.2751.3991.259,51.391
27.02.20201.3891.3891.3251.365
28.02.20201.327,51.3681.3011.305,5
02.03.20201.4191.4191.2731.277
03.03.20201.293,51.3111.272,51.272,5
04.03.20201.2851.321,51.275,51.305
05.03.20201.3191.3191.259,51.275
06.03.20201.2511.300,51.242,561.296,5
09.03.20201.0001.142,5950,21.102
10.03.20201.102,51.193,51.089,51.116,5
11.03.20201.1301.147,51.070,51.073,5
12.03.20209991.010,19894898,6
13.03.2020923,2958869,4889,8
16.03.2020740,2828,8734,2806,4
17.03.2020827,6853,4750,2830,6
18.03.2020771827740755,2
19.03.2020720809,4688758,2
20.03.2020791814,8735742,2
23.03.2020624,8729608,6710
24.03.2020742,8758,2715,8740
25.03.2020759,8772,2694,4736,8
26.03.2020672749,8669,2745
27.03.2020721,4730,6679,8695
30.03.2020653666,2624,14666,2
31.03.2020672,2721644721
01.04.2020680,2756668,2728,6
02.04.2020736794,4736789,6
03.04.2020780,2800757,4757,4
06.04.2020800,4835,2787,8789,4
07.04.2020819,6912,2819,6893,4
08.04.2020867,2905,2850905,2
09.04.2020923947,4909932
14.04.2020932945,2873,8889,4
15.04.2020884884806,6815
16.04.2020830842,8799,74810,4
17.04.2020854,4869,8795,8816,4
20.04.2020815841,4773,4836
21.04.2020823826,6779,4785
22.04.2020792823787,6808,2
23.04.2020794,2867,2785,6856,8
24.04.2020828,6862,8806843
27.04.2020867,8880858,2868,6
28.04.2020889,6932,8840,4907,6
29.04.2020920984,4903970,2
30.04.20209601.003,5938,4954,6
01.05.2020950991,2948958,2
04.05.2020940,2951,6894894
05.05.2020918,2957,2910952,6
06.05.2020951,6994930,6944,6
07.05.2020954,6965,4930,4962,6
11.05.2020914,6972902,8931,8
12.05.2020920,4954,6913942,4
13.05.2020938938867,2867,2
14.05.2020873,8885,4829,8885,2
15.05.2020905926,6884,4903
18.05.2020927991,2927991,2
19.05.20201.0001.011,5974,8983,2
20.05.20201.0081.010,5963,2995,4
21.05.2020965,81.009,5943975,8
22.05.2020956,8970,4906951,2
26.05.2020961,41.001,5956,2995
27.05.20201.000,51.029,5974,21.016,5
28.05.20201.0211.035973,4998,8
29.05.2020983,2992939966
01.06.2020987,21.020978,61.004
02.06.20201.008,51.041,5988,81.030
03.06.20201.0511.0801.047,221.069,5
04.06.20201.0561.075,51.025,51.039,5
05.06.20201.060,51.106,51.053,51.106,5
08.06.20201.0941.138,51.083,51.106
09.06.20201.107,51.120,51.062,51.072
10.06.20201.054,51.093,51.029,51.035
11.06.2020998,81.003,5972,4983,8
12.06.20209631.020,5949,4995
15.06.2020971,21.009966,81.001
16.06.20201.0441.0771.033,51.045,5
17.06.20201.050,51.071,51.0321.047,5
18.06.20201.0391.0561.0191.037,5
19.06.20201.0641.0641.037,51.053
22.06.20201.0391.0631.031,51.052
23.06.20201.085,51.095,51.057,911.090,5
24.06.20201.0811.1011.045,51.045,5
25.06.20201.0441.0511.021,51.033
26.06.20201.058,51.1161.052,51.088,5
29.06.20201.0751.1051.0541.079,5
30.06.20201.0721.088,51.043,51.063,5
01.07.20201.0411.077,51.0411.055,5
02.07.20201.0751.0971.062,851.081,5
03.07.20201.1041.1071.081,51.094
06.07.20201.1101.132,51.107,51.117,5
07.07.20201.0891.127,51.0891.106,5
08.07.20201.0821.1011.0651.065
09.07.20201.092,51.092,51.028,51.029
10.07.20201.0111.049,51.006,51.048
13.07.20201.072,51.0891.060,51.079
14.07.20201.0481.0861.0481.086
15.07.20201.105,51.1391.099,51.123
16.07.20201.121,51.121,51.0911.105
17.07.20201.091,51.1171.091,51.111
20.07.20201.1291.1621.1141.154
21.07.20201.1701.1901.144,51.183
22.07.20201.1981.218,51.169,51.175
23.07.20201.2001.2141.1691.206,5
24.07.20201.171,51.230,341.171,51.214
27.07.20201.2291.2371.212,661.229
28.07.20201.2301.2321.1991.209,5
29.07.20201.1851.2261.171,51.200
30.07.20201.2261.238,51.200,51.218
31.07.20201.2131.2381.1951.196,5
03.08.20201.2001.233,51.1821.233,5
04.08.20201.2411.2641.2081.209
05.08.20201.201,51.2581.201,51.258
06.08.20201.2611.262,51.2251.235
07.08.20201.215,51.2521.215,51.248,5
10.08.20201.2641.2771.2531.273
11.08.20201.2801.338,51.2801.338
12.08.20201.3301.3791.3081.369
13.08.20201.3611.383,51.348,51.358
14.08.20201.327,51.3451.3211.342
17.08.20201.353,51.354,51.3221.332,5
18.08.20201.3101.3381.303,51.317,5
19.08.20201.311,51.328,51.2961.328,5
20.08.20201.306,51.3101.279,51.283,5
21.08.20201.2831.306,51.2661.289,5
24.08.20201.2961.3131.2961.312,5
25.08.20201.326,51.333,51.2861.292,5
26.08.20201.2721.3001.2721.300
27.08.20201.2811.297,51.280,51.285
28.08.20201.261,51.2831.249,51.268,5
01.09.20201.2681.2901.2631.285
02.09.20201.299,51.3061.2681.286,5
03.09.20201.2621.299,51.224,51.234,5
04.09.20201.2261.2911.2261.259
07.09.20201.2361.3131.2361.299,5
08.09.20201.2941.3041.2691.298,5
09.09.20201.294,51.311,51.271,51.303,5
10.09.20201.323,51.323,51.288,51.292
11.09.20201.286,51.295,51.2641.268
14.09.20201.267,51.303,51.266,51.276,5
15.09.20201.3011.3081.2731.297,5
16.09.20201.314,51.3551.298,51.344,5
17.09.20201.3341.340,51.3141.331,5
18.09.20201.339,51.3501.311,51.311,5
21.09.20201.3021.3021.219,51.227,5
22.09.20201.2571.2571.217,51.225,5
23.09.20201.242,51.245,51.2181.224
24.09.20201.1951.215,51.173,51.205,5
25.09.20201.1961.2131.168,51.196,5
28.09.20201.2141.224,51.197,51.224,5
29.09.20201.216,51.239,51.209,51.232,5
30.09.20201.2281.2611.223,51.252,5
01.10.20201.2321.287,51.2321.272
02.10.20201.2471.2821.2401.280
05.10.20201.5001.604,51.450,51.483,5
06.10.20201.5081.5411.4851.504
07.10.20201.5231.5681.513,891.556
08.10.20201.5701.630,51.562,51.590,5
09.10.20201.562,51.6351.5541.629
12.10.20201.6361.670,51.6291.660
13.10.20201.661,51.661,51.5761.584
14.10.20201.582,51.617,51.581,341.604
15.10.20201.6001.606,51.5621.604
16.10.20201.605,51.620,51.580,51.585
19.10.20201.6001.6001.5671.580
20.10.20201.6001.6001.559,681.586
21.10.20201.5831.5861.556,51.562
22.10.20201.5631.5631.5061.518,5
23.10.20201.529,51.5831.520,51.568
26.10.20201.5651.602,51.5411.587
27.10.20201.583,51.583,51.5031.507
28.10.20201.479,51.4931.442,681.471
29.10.20201.461,51.474,51.436,51.443
30.10.20201.453,51.465,51.417,51.433,5
02.11.20201.4451.464,51.405,51.458
03.11.20201.4981.511,51.4611.509,5
04.11.20201.482,51.5111.4691.495
05.11.20201.507,51.5501.505,431.534
06.11.20201.5401.5451.4951.509
09.11.20201.5201.6011.5201.580
10.11.20201.5741.6151.5741.613,5
11.11.20201.6261.6411.601,51.608,5
12.11.20201.591,51.6231.5631.618,5
13.11.20201.6131.6351.5941.630
16.11.20201.6451.683,51.6241.659
17.11.20201.658,51.6731.6311.651
18.11.20201.633,51.661,51.633,51.657
19.11.20201.6461.656,51.636,51.638,5
20.11.20201.6461.6931.6351.693
23.11.20201.7001.714,031.684,51.688,5
24.11.20201.705,51.7791.7001.770
25.11.20201.7731.7911.737,51.743,5
26.11.20201.7361.738,51.697,51.708,5
27.11.20201.700,51.704,421.6651.687
30.11.20201.6921.7191.6751.675
01.12.20201.6921.715,51.6541.709,5
02.12.20201.710,51.710,51.659,51.664,5
03.12.20201.6411.7201.6411.715,5
04.12.20201.7131.737,51.701,51.737,5
07.12.20201.7481.777,51.708,51.751
08.12.20201.744,51.7911.730,51.785
09.12.20201.790,51.8081.774,51.784
10.12.20201.797,51.797,51.757,51.774,5
11.12.20201.7651.8031.7621.793,5
14.12.20201.8181.8551.809,51.855
15.12.20201.8351.8971.8351.897
16.12.20201.889,51.921,51.8741.917
17.12.20201.877,51.9171.841,091.917
18.12.20201.9171.9351.9001.933
21.12.20201.9301.9421.8751.942
22.12.20201.9331.9571.9021.955,5
23.12.20201.959,51.974,51.9411.968
24.12.20201.973,52.0071.969,52.007
29.12.20202.0112.035,161.989,52.035
30.12.20202.0402.0692.0302.058
31.12.20202.0272.0481.989,51.989,5