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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2.916,9744
KAPANIŞ 2.915,094
En Düşük
DÜŞÜK 2.254
En Yüksek
YÜKSEK 3.580
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2026 | 2.854 | 2.872 | 2.826 | 2.872 |
| 05.01.2026 | 2.910 | 2.932 | 2.888 | 2.922 |
| 06.01.2026 | 2.896 | 2.950 | 2.896 | 2.950 |
| 07.01.2026 | 2.962 | 2.992 | 2.952 | 2.970 |
| 08.01.2026 | 2.962 | 2.968 | 2.934 | 2.950 |
| 09.01.2026 | 2.958 | 3.026 | 2.958 | 3.000 |
| 12.01.2026 | 3.000 | 3.058 | 2.982 | 3.030 |
| 13.01.2026 | 3.036 | 3.050 | 3.006 | 3.030 |
| 14.01.2026 | 3.040 | 3.076 | 3.020 | 3.044 |
| 15.01.2026 | 3.058 | 3.098 | 3.046 | 3.068 |
| 16.01.2026 | 3.088 | 3.088 | 3.052 | 3.088 |
| 19.01.2026 | 3.052 | 3.080 | 3.034 | 3.080 |
| 20.01.2026 | 3.054 | 3.090 | 3.014 | 3.080 |
| 21.01.2026 | 3.084 | 3.132 | 3.074 | 3.132 |
| 22.01.2026 | 3.164 | 3.230 | 3.158 | 3.210 |
| 23.01.2026 | 3.198 | 3.206 | 3.166 | 3.178 |
| 26.01.2026 | 3.168 | 3.254 | 3.166 | 3.228 |
| 27.01.2026 | 3.224 | 3.282 | 3.222 | 3.276 |
| 28.01.2026 | 3.282 | 3.298 | 3.246 | 3.258 |
| 29.01.2026 | 3.308 | 3.390 | 3.256 | 3.264 |
| 30.01.2026 | 3.254 | 3.275 | 3.212 | 3.226 |
| 02.02.2026 | 3.192 | 3.262 | 3.150 | 3.246 |
| 03.02.2026 | 3.282 | 3.354 | 3.268 | 3.354 |
| 04.02.2026 | 3.364 | 3.400 | 3.320 | 3.342 |
| 05.02.2026 | 3.334 | 3.404 | 3.326 | 3.374 |
| 06.02.2026 | 3.366 | 3.424 | 3.356 | 3.402 |
| 09.02.2026 | 3.394 | 3.480 | 3.393,2 | 3.476 |
| 10.02.2026 | 3.466 | 3.494 | 3.442 | 3.482 |
| 11.02.2026 | 3.476 | 3.530 | 3.448 | 3.502 |
| 12.02.2026 | 3.532 | 3.548 | 3.460 | 3.472 |
| 13.02.2026 | 3.468 | 3.502 | 3.426 | 3.468 |
| 16.02.2026 | 3.472 | 3.512 | 3.454 | 3.510 |
| 17.02.2026 | 3.506 | 3.506 | 3.362 | 3.430 |
| 18.02.2026 | 3.436 | 3.486 | 3.430 | 3.460 |
| 19.02.2026 | 3.464 | 3.464 | 3.430 | 3.460 |
| 20.02.2026 | 3.472 | 3.502 | 3.445,94 | 3.468 |
| 23.02.2026 | 3.468 | 3.498 | 3.444 | 3.488 |
| 24.02.2026 | 3.478 | 3.506,84 | 3.432 | 3.480 |
| 25.02.2026 | 3.490 | 3.556,37 | 3.490 | 3.546 |
| 26.02.2026 | 3.546 | 3.580 | 3.486 | 3.536 |
| 27.02.2026 | 3.556 | 3.576 | 3.504 | 3.522 |
| 02.03.2026 | 3.482 | 3.516 | 3.434 | 3.508 |
| 03.03.2026 | 3.480 | 3.496 | 3.356 | 3.402 |
| 04.03.2026 | 3.246 | 3.318 | 3.006 | 3.040 |
| 05.03.2026 | 3.036 | 3.206 | 3.026 | 3.094 |
| 06.03.2026 | 3.082 | 3.128 | 2.982 | 3.008 |
| 09.03.2026 | 2.940 | 2.968 | 2.884 | 2.928 |
| 10.03.2026 | 3.012 | 3.030 | 2.986 | 3.024 |
| 11.03.2026 | 3.008 | 3.014,66 | 2.963,93 | 3.010 |
| 12.03.2026 | 3.002 | 3.008 | 2.930 | 2.968 |
| 13.03.2026 | 2.912 | 2.926 | 2.840 | 2.842 |
| 16.03.2026 | 2.864 | 2.870 | 2.826 | 2.830 |
| 17.03.2026 | 2.818 | 2.876 | 2.796 | 2.862 |
| 18.03.2026 | 2.882 | 2.962 | 2.882 | 2.920 |
| 19.03.2026 | 2.862 | 2.872 | 2.720 | 2.740 |
| 20.03.2026 | 2.772 | 2.782 | 2.658 | 2.658 |
| 23.03.2026 | 2.610 | 2.812 | 2.600 | 2.758 |
| 24.03.2026 | 2.760 | 2.782 | 2.722 | 2.776 |
| 25.03.2026 | 2.804 | 2.854 | 2.796 | 2.828 |
| 26.03.2026 | 2.794 | 2.812 | 2.774 | 2.784 |
| 27.03.2026 | 2.778 | 2.782 | 2.744 | 2.754 |
| 30.03.2026 | 2.738 | 2.786 | 2.732 | 2.748 |
| 31.03.2026 | 2.740 | 2.806 | 2.740 | 2.798 |
| 01.04.2026 | 2.866 | 2.944 | 2.854 | 2.930 |
| 02.04.2026 | 2.852 | 2.918 | 2.834 | 2.886 |
| 07.04.2026 | 2.876 | 2.904 | 2.828 | 2.832 |
| 08.04.2026 | 3.048 | 3.112 | 2.952 | 3.054 |
| 09.04.2026 | 3.056 | 3.068 | 3.020 | 3.062 |
| 10.04.2026 | 3.082 | 3.128 | 3.048 | 3.098 |
| 13.04.2026 | 3.080 | 3.082 | 3.028 | 3.078 |
| 14.04.2026 | 3.100 | 3.124 | 3.092 | 3.124 |
| 15.04.2026 | 3.120 | 3.122 | 3.058 | 3.066 |
| 16.04.2026 | 3.086 | 3.106 | 3.062 | 3.068 |
| 17.04.2026 | 3.074 | 3.184 | 3.052 | 3.180 |
| 20.04.2026 | 3.134 | 3.138,09 | 3.086 | 3.090 |
| 21.04.2026 | 3.098 | 3.112 | 3.042 | 3.044 |
| 22.04.2026 | 3.048 | 3.074 | 3.004 | 3.018 |
| 23.04.2026 | 3.010 | 3.056 | 2.990 | 3.042 |
| 24.04.2026 | 3.014 | 3.038 | 2.984 | 2.996 |
| 27.04.2026 | 3.004 | 3.014 | 2.894 | 2.902 |
| 28.04.2026 | 2.898 | 2.900 | 2.820 | 2.824 |
| 29.04.2026 | 2.834 | 2.860 | 2.746 | 2.764 |
| 30.04.2026 | 2.516 | 2.654 | 2.490 | 2.654 |
| 01.05.2026 | 2.644 | 2.644 | 2.518 | 2.600 |
| 05.05.2026 | 2.580 | 2.584 | 2.458 | 2.490 |
| 06.05.2026 | 2.542 | 2.590 | 2.508 | 2.586 |
| 07.05.2026 | 2.596 | 2.612 | 2.538 | 2.542 |
| 08.05.2026 | 2.538 | 2.556 | 2.500 | 2.500 |
| 11.05.2026 | 2.490 | 2.500 | 2.444 | 2.478 |
| 12.05.2026 | 2.462 | 2.466 | 2.430 | 2.442 |
| 13.05.2026 | 2.468 | 2.478 | 2.390 | 2.460 |
| 14.05.2026 | 2.464 | 2.510 | 2.436 | 2.508 |
| 15.05.2026 | 2.472 | 2.496 | 2.424 | 2.448 |
| 18.05.2026 | 2.420 | 2.470 | 2.410,24 | 2.448 |
| 19.05.2026 | 2.440 | 2.494 | 2.430 | 2.436 |
| 20.05.2026 | 2.440 | 2.570 | 2.422 | 2.534 |
| 21.05.2026 | 2.524 | 2.526 | 2.456 | 2.478 |
| 22.05.2026 | 2.484 | 2.522 | 2.468 | 2.504 |
| 26.05.2026 | 2.542 | 2.542 | 2.468 | 2.468 |
| 27.05.2026 | 2.480 | 2.546 | 2.480 | 2.504 |
| 28.05.2026 | 2.490 | 2.492 | 2.406 | 2.428 |
| 29.05.2026 | 2.444 | 2.480 | 2.418 | 2.446 |
| 01.06.2026 | 2.434 | 2.442 | 2.362 | 2.386 |
| 02.06.2026 | 2.410 | 2.436 | 2.390 | 2.402 |
| 03.06.2026 | 2.386 | 2.400 | 2.370 | 2.386 |
| 04.06.2026 | 2.382 | 2.438 | 2.374 | 2.438 |
| 05.06.2026 | 2.448 | 2.456 | 2.370 | 2.372 |
| 08.06.2026 | 2.362 | 2.404 | 2.344 | 2.396 |
| 09.06.2026 | 2.410 | 2.410 | 2.326 | 2.326 |
| 10.06.2026 | 2.328 | 2.346 | 2.274 | 2.274 |
| 11.06.2026 | 2.256 | 2.284 | 2.254 | 2.278 |
| 12.06.2026 | 2.334 | 2.358 | 2.290 | 2.324 |
| 15.06.2026 | 2.406 | 2.458 | 2.396 | 2.444 |
| 16.06.2026 | 2.454 | 2.488 | 2.436 | 2.436 |
| 17.06.2026 | 2.444 | 2.508 | 2.438 | 2.502 |
| 18.06.2026 | 2.488 | 2.506 | 2.470 | 2.506 |
| 19.06.2026 | 2.492 | 2.498 | 2.430 | 2.430 |