WPP PLC ADR

WPP
🏛️ 德国 →
20.40
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 67.00 67.00 67.00 67.00 0.0M
2021-12-29 66.50 66.50 66.50 66.50 0.0M
2021-12-28 66.50 66.50 66.50 66.50 0.0M
2021-12-27 65.50 65.50 65.50 65.50 0.0M
2021-12-23 65.00 66.00 65.00 66.00 0.0M
2021-12-22 64.50 65.00 64.50 65.00 0.0M
2021-12-21 63.50 64.50 63.50 64.50 0.0M
2021-12-20 63.00 63.50 63.00 63.50 0.0M
2021-12-17 63.00 63.00 63.00 63.00 0.0M
2021-12-16 63.50 63.50 63.50 63.50 0.0M
2021-12-15 64.00 64.00 64.00 64.00 0.0M
2021-12-14 63.50 63.50 63.50 63.50 0.0M
2021-12-13 64.00 64.00 64.00 64.00 0.0M
2021-12-10 64.00 64.00 64.00 64.00 0.0M
2021-12-09 64.50 64.50 64.50 64.50 0.0M
2021-12-08 64.00 64.00 64.00 64.00 0.0M
2021-12-07 63.00 63.00 63.00 63.00 0.0M
2021-12-06 62.50 62.50 62.50 62.50 0.0M
2021-12-03 62.50 62.50 62.50 62.50 0.0M
2021-12-02 61.00 62.00 61.00 62.00 0.0M
2021-12-01 61.50 62.50 61.50 62.50 0.0M
2021-11-30 62.50 62.50 61.50 61.50 0.0M
2021-11-29 62.50 63.00 62.50 62.50 0.0M
2021-11-26 65.00 65.00 65.00 65.00 0.0M
2021-11-25 65.50 65.50 65.50 65.50 0.0M
2021-11-24 65.50 65.50 65.50 65.50 0.0M
2021-11-23 65.50 66.00 65.50 66.00 0.0M
2021-11-22 65.00 65.00 65.00 65.00 0.0M
2021-11-19 66.00 66.00 66.00 66.00 0.0M
2021-11-18 66.00 66.00 66.00 66.00 0.0M
2021-11-17 65.00 65.00 65.00 65.00 0.0M
2021-11-16 64.50 65.00 64.50 65.00 0.0M
2021-11-15 64.50 64.50 64.50 64.50 0.0M
2021-11-12 64.50 64.50 64.50 64.50 0.0M
2021-11-11 64.50 64.50 64.50 64.50 0.0M
2021-11-10 63.50 64.50 63.50 64.50 0.0M
2021-11-09 62.50 62.50 62.50 62.50 0.0M
2021-11-08 62.50 62.50 62.50 62.50 0.0M
2021-11-05 61.50 61.50 61.50 61.50 0.0M
2021-11-04 63.00 63.00 63.00 63.00 0.0M
2021-11-03 61.00 61.00 61.00 61.00 0.0M
2021-11-02 62.50 62.50 62.50 62.50 0.0M
2021-11-01 62.50 62.50 62.50 62.50 0.0M
2021-10-29 61.50 62.00 61.50 62.00 0.0M
2021-10-28 57.00 57.00 57.00 57.00 0.0M
2021-10-27 56.00 57.00 56.00 57.00 0.0M
2021-10-26 55.50 57.00 55.50 57.00 0.0M
2021-10-25 56.00 56.00 56.00 56.00 0.0M
2021-10-22 57.00 57.00 57.00 57.00 0.0M
2021-10-21 57.50 57.50 57.50 57.50 0.0M
2021-10-20 58.50 58.50 58.00 58.00 0.0M
2021-10-19 57.50 59.00 57.50 59.00 0.0M
2021-10-18 58.50 58.50 58.00 58.00 0.0M
2021-10-15 58.00 58.50 58.00 58.50 0.0M
2021-10-14 57.50 58.00 57.50 58.00 0.0M
2021-10-13 57.50 57.50 57.50 57.50 0.0M
2021-10-12 57.50 57.50 57.50 57.50 0.0M
2021-10-11 57.50 57.50 57.50 57.50 0.0M
2021-10-08 57.50 58.00 57.50 58.00 0.0M
2021-10-07 58.50 58.50 58.00 58.00 0.0M
2021-10-06 58.50 58.50 57.50 57.50 0.0M
2021-10-05 57.50 58.50 57.50 58.50 0.0M
2021-10-04 58.00 58.00 58.00 58.00 0.0M
2021-10-01 57.50 57.50 57.50 57.50 0.0M
2021-09-30 57.50 58.00 57.50 58.00 0.0M
2021-09-29 56.50 56.50 56.50 56.50 0.0M
2021-09-28 58.50 58.50 58.50 58.50 0.0M
2021-09-27 58.00 58.00 58.00 58.00 0.0M
2021-09-24 58.00 58.00 58.00 58.00 0.0M
2021-09-23 57.50 57.50 57.50 57.50 0.0M
2021-09-22 56.00 58.00 56.00 58.00 0.0M
2021-09-21 55.00 55.00 55.00 55.00 0.0M
2021-09-20 56.50 56.50 56.50 56.50 0.0M
2021-09-17 56.50 56.50 56.50 56.50 0.0M
2021-09-16 56.50 56.50 56.50 56.50 0.0M
2021-09-15 56.00 56.00 56.00 56.00 0.0M
2021-09-14 57.00 57.00 57.00 57.00 0.0M
2021-09-13 56.50 57.50 56.50 57.50 0.0M
2021-09-10 57.00 57.00 57.00 57.00 0.0M
2021-09-09 56.50 57.00 56.50 57.00 0.0M
2021-09-08 57.00 57.00 57.00 57.00 0.0M
2021-09-07 57.50 57.50 57.50 57.50 0.0M
2021-09-06 57.50 57.50 57.50 57.50 0.0M
2021-09-03 58.00 58.00 58.00 58.00 0.0M
2021-09-02 57.50 57.50 57.50 57.50 0.0M
2021-09-01 57.50 57.50 57.50 57.50 0.0M
2021-08-31 57.00 57.00 57.00 57.00 0.0M
2021-08-30 57.00 57.00 57.00 57.00 0.0M
2021-08-27 56.50 56.50 56.50 56.50 0.0M
2021-08-26 57.00 57.50 57.00 57.50 0.0M
2021-08-25 57.00 57.00 57.00 57.00 0.0M
2021-08-24 57.00 57.00 57.00 57.00 0.0M
2021-08-23 56.50 56.50 56.50 56.50 0.0M
2021-08-20 56.50 56.50 56.50 56.50 0.0M
2021-08-19 57.50 57.50 57.50 57.50 0.0M
2021-08-18 57.50 57.50 57.50 57.50 0.0M
2021-08-17 58.00 58.00 58.00 58.00 0.0M
2021-08-16 58.50 58.50 58.50 58.50 0.0M
2021-08-13 58.50 58.50 58.50 58.50 0.0M
2021-08-12 58.50 58.50 58.50 58.50 0.0M
2021-08-11 58.50 58.50 58.50 58.50 0.0M
2021-08-10 57.00 57.00 57.00 57.00 0.0M
2021-08-09 57.00 57.00 57.00 57.00 0.0M
2021-08-06 57.00 57.00 57.00 57.00 0.0M
2021-08-05 54.50 54.50 54.50 54.50 0.0M
2021-08-04 55.00 55.00 55.00 55.00 0.0M
2021-08-03 54.00 54.00 54.00 54.00 0.0M
2021-08-02 54.50 54.50 54.50 54.50 0.0M
2021-07-30 55.00 55.00 55.00 55.00 0.0M
2021-07-29 54.50 54.50 54.50 54.50 0.0M
2021-07-28 55.50 55.50 55.50 55.50 0.0M
2021-07-27 56.00 56.00 56.00 56.00 0.0M
2021-07-26 55.50 55.50 55.50 55.50 0.0M
2021-07-23 54.50 55.00 54.50 55.00 0.0M
2021-07-22 55.50 55.50 55.50 55.50 0.0M
2021-07-21 54.00 54.00 54.00 54.00 0.0M
2021-07-20 53.00 53.00 53.00 53.00 0.0M
2021-07-19 54.50 54.50 54.50 54.50 0.0M
2021-07-16 55.50 55.50 55.00 55.00 0.0M
2021-07-15 56.50 56.50 56.50 56.50 0.0M
2021-07-14 56.50 57.50 56.50 57.50 0.0M
2021-07-13 56.50 57.50 56.50 57.50 0.0M
2021-07-12 56.50 56.50 56.50 56.50 0.0M
2021-07-09 55.00 56.00 55.00 56.00 0.0M
2021-07-08 57.00 57.00 55.00 55.00 0.0M
2021-07-07 57.00 57.50 57.00 57.50 0.0M
2021-07-06 58.00 58.00 58.00 58.00 0.0M
2021-07-05 58.00 58.00 58.00 58.00 0.0M
2021-07-02 58.00 58.00 58.00 58.00 0.0M
2021-07-01 57.00 57.50 57.00 57.50 0.0M
2021-06-30 57.00 57.00 57.00 57.00 0.0M
2021-06-29 57.00 57.00 57.00 57.00 0.0M
2021-06-28 58.00 58.00 57.00 57.00 0.0M
2021-06-25 57.00 58.00 57.00 58.00 0.0M
2021-06-24 57.00 57.00 57.00 57.00 0.0M
2021-06-23 57.00 57.00 57.00 57.00 0.0M
2021-06-22 57.50 57.50 57.50 57.50 0.0M
2021-06-21 56.50 57.50 56.50 57.50 0.0M
2021-06-18 58.50 58.50 58.50 58.50 0.0M
2021-06-17 59.00 59.00 59.00 59.00 0.0M
2021-06-16 58.50 58.50 58.50 58.50 0.0M
2021-06-15 58.00 58.00 58.00 58.00 0.0M
2021-06-14 58.00 58.00 58.00 58.00 0.0M
2021-06-11 57.00 57.00 57.00 57.00 0.0M
2021-06-10 58.00 58.00 58.00 58.00 0.0M
2021-06-09 58.50 58.50 58.50 58.50 0.0M
2021-06-08 58.50 58.50 58.50 58.50 0.0M
2021-06-07 58.00 58.00 58.00 58.00 0.0M
2021-06-04 57.50 58.00 57.50 58.00 0.0M
2021-06-03 58.00 58.00 58.00 58.00 0.0M
2021-06-02 58.00 58.50 58.00 58.50 0.0M
2021-06-01 56.50 56.50 56.50 56.50 0.0M
2021-05-31 56.50 56.50 56.00 56.00 0.0M
2021-05-28 56.50 56.50 56.50 56.50 0.0M
2021-05-27 56.50 56.50 56.50 56.50 0.0M
2021-05-26 56.00 56.00 56.00 56.00 0.0M
2021-05-25 57.00 57.00 57.00 57.00 0.0M
2021-05-21 56.50 56.50 56.50 56.50 0.0M
2021-05-20 56.00 56.00 56.00 56.00 0.0M
2021-05-19 56.00 56.00 56.00 56.00 0.0M
2021-05-18 56.50 56.50 56.50 56.50 0.0M
2021-05-17 57.00 57.00 57.00 57.00 0.0M
2021-05-14 56.00 56.00 56.00 56.00 0.0M
2021-05-13 55.50 56.00 55.50 56.00 0.0M
2021-05-12 55.50 56.50 55.50 56.50 0.0M
2021-05-11 56.50 56.50 55.50 55.50 0.0M
2021-05-10 57.00 57.00 57.00 57.00 0.0M
2021-05-07 56.50 56.50 56.50 56.50 0.0M
2021-05-06 57.50 57.50 57.50 57.50 0.0M
2021-05-05 56.00 56.00 56.00 56.00 0.0M
2021-05-04 57.00 57.00 57.00 57.00 0.0M
2021-05-03 56.00 57.00 56.00 57.00 0.0M
2021-04-30 56.50 56.50 56.50 56.50 0.0M
2021-04-29 57.00 57.00 57.00 57.00 0.0M
2021-04-28 54.50 54.50 54.50 54.50 0.0M
2021-04-27 55.00 55.00 55.00 55.00 0.0M
2021-04-26 55.00 55.00 55.00 55.00 0.0M
2021-04-23 54.00 55.50 54.00 55.50 0.0M
2021-04-22 55.00 55.00 55.00 55.00 0.0M
2021-04-21 54.50 54.50 54.50 54.50 0.0M
2021-04-20 56.00 56.00 56.00 56.00 0.0M
2021-04-19 56.50 56.50 56.50 56.50 0.0M
2021-04-16 55.50 55.50 55.50 55.50 0.0M
2021-04-15 55.00 55.00 55.00 55.00 0.0M
2021-04-14 54.00 54.00 54.00 54.00 0.0M
2021-04-13 54.00 54.00 54.00 54.00 0.0M
2021-04-12 54.50 54.50 54.50 54.50 0.0M
2021-04-09 54.50 54.50 54.50 54.50 0.0M
2021-04-08 55.00 55.00 54.50 54.50 0.0M
2021-04-07 55.00 55.00 54.50 54.50 0.0M
2021-04-06 56.00 56.00 55.00 55.00 0.0M
2021-04-01 54.50 54.50 54.50 54.50 0.0M
2021-03-31 55.00 55.00 55.00 55.00 0.0M
2021-03-30 54.50 54.50 54.50 54.50 0.0M
2021-03-29 54.00 54.00 54.00 54.00 0.0M
2021-03-26 54.00 55.00 54.00 55.00 0.0M
2021-03-25 53.00 53.00 53.00 53.00 0.0M
2021-03-24 52.50 52.50 52.50 52.50 0.0M
2021-03-23 53.50 53.50 53.50 53.50 0.0M
2021-03-22 54.00 54.00 53.50 53.50 0.0M
2021-03-19 54.00 54.00 53.00 53.00 0.0M
2021-03-18 53.50 54.50 53.50 54.50 0.0M
2021-03-17 53.00 53.50 53.00 53.50 0.0M
2021-03-16 53.00 53.00 53.00 53.00 0.0M
2021-03-15 52.50 53.00 52.50 53.00 0.0M
2021-03-12 53.00 53.00 52.00 52.50 0.0M
2021-03-11 53.00 53.00 53.00 53.00 0.0M
2021-03-10 52.50 52.50 52.50 52.50 0.0M
2021-03-09 53.50 53.50 53.50 53.50 0.0M
2021-03-08 52.50 52.50 52.50 52.50 0.0M
2021-03-05 51.00 51.50 51.00 51.00 0.0M
2021-03-04 52.00 52.00 52.00 52.00 0.0M
2021-03-03 51.00 52.00 51.00 52.00 0.0M
2021-03-02 50.50 50.50 50.50 50.50 0.0M
2021-03-01 49.00 49.00 49.00 49.00 0.0M
2021-02-26 48.80 48.80 48.80 48.80 0.0M
2021-02-25 50.50 50.50 50.50 50.50 0.0M
2021-02-24 49.80 51.00 49.80 51.00 0.0M
2021-02-23 49.20 50.00 49.20 50.00 0.0M
2021-02-22 48.20 48.20 48.20 48.20 0.0M
2021-02-19 47.60 47.60 47.60 47.60 0.0M
2021-02-18 47.60 47.60 47.60 47.60 0.0M
2021-02-17 47.80 47.80 47.80 47.80 0.0M
2021-02-16 46.80 48.20 46.80 48.20 0.0M
2021-02-15 46.80 46.80 46.80 46.80 0.0M
2021-02-12 46.60 46.60 46.60 46.60 0.0M
2021-02-11 45.80 45.80 45.80 45.80 0.0M
2021-02-10 46.40 47.00 46.40 47.00 0.0M
2021-02-09 46.00 46.00 46.00 46.00 0.0M
2021-02-08 46.20 46.20 46.20 46.20 0.0M
2021-02-05 46.20 46.20 46.20 46.20 0.0M
2021-02-04 45.60 45.60 45.60 45.60 0.0M
2021-02-03 45.00 46.00 45.00 46.00 0.0M
2021-02-02 44.00 44.00 44.00 44.00 0.0M
2021-02-01 42.80 43.40 42.80 43.40 0.0M
2021-01-29 43.20 43.20 43.20 43.20 0.0M
2021-01-28 42.80 42.80 42.80 42.80 0.0M
2021-01-27 43.60 43.60 43.60 43.60 0.0M
2021-01-26 43.20 43.20 43.20 43.20 0.0M
2021-01-25 44.40 44.40 43.00 43.00 0.0M
2021-01-22 44.40 44.40 44.00 44.00 0.0M
2021-01-21 45.40 45.40 45.40 45.40 0.0M
2021-01-20 44.20 44.20 44.20 44.20 0.0M
2021-01-19 45.60 45.60 45.60 45.60 0.0M
2021-01-18 45.40 45.40 45.40 45.40 0.0M
2021-01-15 45.20 45.20 45.20 45.20 0.0M
2021-01-14 44.40 44.40 44.40 44.40 0.0M
2021-01-13 45.20 45.20 45.20 45.20 0.0M
2021-01-12 45.00 45.00 45.00 45.00 0.0M
2021-01-11 45.80 45.80 45.80 45.80 0.0M
2021-01-08 45.20 45.20 45.20 45.20 0.0M
2021-01-07 46.40 46.40 45.20 45.20 0.0M
2021-01-06 42.80 42.80 42.80 42.80 0.0M
2021-01-05 43.60 43.60 42.80 42.80 0.0M
2021-01-04 43.80 43.80 43.80 43.80 0.0M