Comparing Back to the side-by-side chart ↗
Globalworth REIT (GWI.L) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.50 | 1.60 | 1.50 | 1.60 | +2.88% | 70,621 |
| 2026-10-15 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 5 |
| 2026-10-14 | 1.57 | 1.57 | 1.57 | 1.57 | +0.00% | 0 |
| 2026-10-13 | 1.57 | 1.57 | 1.57 | 1.57 | +2.95% | 0 |
| 2026-10-12 | 1.50 | 1.55 | 1.50 | 1.52 | -2.87% | 95 |
| 2026-10-09 | 1.50 | 1.60 | 1.50 | 1.57 | +6.44% | 27,474 |
| 2026-10-08 | 1.50 | 1.50 | 1.48 | 1.48 | -6.05% | 20,430 |
| 2026-10-07 | 1.50 | 1.64 | 1.50 | 1.57 | +2.28% | 4,543 |
| 2026-10-06 | 1.53 | 1.53 | 1.53 | 1.53 | -2.23% | 0 |
| 2026-10-05 | 1.59 | 1.59 | 1.57 | 1.57 | +3.63% | 1 |
| 2026-10-02 | 1.59 | 1.63 | 1.51 | 1.51 | -4.72% | 11,670 |
| 2026-10-01 | 1.65 | 1.65 | 1.55 | 1.59 | -3.64% | 2,540 |
| 2026-09-30 | 1.65 | 1.65 | 1.52 | 1.65 | +4.10% | 905 |
| 2026-09-29 | 1.65 | 1.65 | 1.58 | 1.58 | +0.00% | 36 |
| 2026-09-28 | 1.58 | 1.58 | 1.58 | 1.58 | -3.94% | 259 |
| 2026-09-25 | 1.53 | 1.65 | 1.53 | 1.65 | +3.45% | 80 |
| 2026-09-24 | 1.59 | 1.59 | 1.59 | 1.59 | +0.00% | 0 |
| 2026-09-23 | 1.64 | 1.64 | 1.59 | 1.59 | -0.31% | 3 |
| 2026-09-22 | 1.57 | 1.65 | 1.57 | 1.60 | -3.90% | 5,932 |
| 2026-09-21 | 1.70 | 1.73 | 1.67 | 1.67 | +1.83% | 226 |
| 2026-09-18 | 1.64 | 1.64 | 1.64 | 1.64 | +0.00% | 0 |
| 2026-09-17 | 1.68 | 1.70 | 1.64 | 1.64 | -1.51% | 416 |
| 2026-09-16 | 1.70 | 1.85 | 1.62 | 1.66 | -6.48% | 4,297 |
| 2026-09-15 | 1.70 | 1.77 | 1.70 | 1.77 | +0.00% | 14 |
| 2026-09-14 | 1.77 | 1.77 | 1.77 | 1.77 | +0.00% | 0 |
| 2026-09-11 | 1.77 | 1.77 | 1.77 | 1.77 | -4.05% | 0 |
| 2026-09-10 | 1.66 | 1.85 | 1.65 | 1.85 | +5.71% | 3,701 |
| 2026-09-09 | 1.65 | 1.75 | 1.65 | 1.75 | +8.02% | 4,598 |
| 2026-09-08 | 1.59 | 1.65 | 1.58 | 1.62 | +2.86% | 96,974 |
| 2026-09-07 | 1.62 | 1.62 | 1.51 | 1.57 | -5.97% | 9,163 |
| 2026-09-04 | 1.72 | 1.72 | 1.68 | 1.68 | -4.83% | 1 |
| 2026-09-03 | 1.80 | 1.80 | 1.76 | 1.76 | -4.35% | 1,582 |
| 2026-09-02 | 1.94 | 1.94 | 1.84 | 1.84 | -2.65% | 457 |
| 2026-09-01 | 1.95 | 1.95 | 1.89 | 1.89 | +0.80% | 71 |
| 2026-08-28 | 1.95 | 1.95 | 1.88 | 1.88 | +4.17% | 12 |
| 2026-08-27 | 1.80 | 1.90 | 1.80 | 1.80 | -2.17% | 2,306 |
| 2026-08-26 | 1.92 | 1.92 | 1.84 | 1.84 | +1.94% | 2 |
| 2026-08-25 | 1.91 | 1.91 | 1.80 | 1.80 | -5.99% | 855 |
| 2026-08-24 | 1.92 | 1.92 | 1.92 | 1.92 | +3.23% | 30 |
| 2026-08-20 | 1.82 | 1.86 | 1.82 | 1.86 | +2.20% | 1,000 |
| 2026-08-19 | 1.84 | 1.84 | 1.82 | 1.82 | -2.15% | 1 |
| 2026-08-17 | 1.82 | 1.86 | 1.82 | 1.86 | +1.92% | 3,000 |
| 2026-08-13 | 1.80 | 1.82 | 1.80 | 1.82 | +0.00% | 500 |
| 2026-08-12 | 1.84 | 1.84 | 1.82 | 1.82 | +1.39% | 5,000 |
| 2026-08-10 | 1.80 | 1.92 | 1.80 | 1.80 | +0.00% | 7 |
| 2026-08-07 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 4,019 |
| 2026-08-06 | 1.80 | 1.82 | 1.80 | 1.82 | -0.27% | 3,156 |
| 2026-08-05 | 1.84 | 1.84 | 1.82 | 1.82 | -2.41% | 10,998 |
| 2026-08-04 | 1.92 | 1.92 | 1.87 | 1.87 | +1.08% | 2 |
| 2026-08-03 | 1.90 | 1.90 | 1.85 | 1.85 | +0.00% | 1 |
| 2026-07-31 | 1.82 | 1.85 | 1.82 | 1.85 | -1.07% | 4,000 |
| 2026-07-30 | 1.82 | 1.87 | 1.82 | 1.87 | +0.81% | 154 |
| 2026-07-29 | 1.85 | 1.85 | 1.82 | 1.85 | -1.85% | 12,000 |
| 2026-07-27 | 1.97 | 1.97 | 1.81 | 1.89 | +0.00% | 5 |
| 2026-07-21 | 1.86 | 1.89 | 1.82 | 1.89 | -1.82% | 13,501 |
| 2026-07-20 | 1.97 | 1.97 | 1.93 | 1.93 | +2.39% | 2 |
| 2026-07-15 | 1.94 | 1.94 | 1.88 | 1.88 | +1.35% | 1 |
| 2026-07-14 | 1.80 | 1.85 | 1.80 | 1.85 | +0.00% | 2 |
| 2026-07-10 | 1.80 | 1.85 | 1.80 | 1.85 | -0.80% | 4,997 |
| 2026-07-08 | 1.87 | 1.87 | 1.87 | 1.87 | +3.03% | 16 |
| 2026-07-07 | 1.82 | 1.82 | 1.78 | 1.81 | +3.42% | 885 |
| 2026-07-06 | 1.72 | 1.82 | 1.72 | 1.75 | -2.50% | 354 |
| 2026-07-03 | 1.80 | 1.80 | 1.80 | 1.80 | +3.15% | 3 |
| 2026-07-01 | 1.70 | 1.80 | 1.66 | 1.75 | +2.95% | 9,576 |
| 2026-06-30 | 1.67 | 1.70 | 1.67 | 1.70 | +0.59% | 11 |
| 2026-06-29 | 1.67 | 1.70 | 1.67 | 1.69 | +0.00% | 3,479 |
| 2026-06-26 | 1.67 | 1.69 | 1.67 | 1.69 | -0.30% | 3 |
| 2026-06-25 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 2,000 |
| 2026-06-24 | 1.70 | 1.70 | 1.70 | 1.70 | +0.00% | 20 |
| 2026-06-23 | 1.70 | 1.70 | 1.70 | 1.70 | +0.00% | 7 |
| 2026-06-22 | 1.70 | 1.70 | 1.70 | 1.70 | +0.89% | 61 |
| 2026-06-19 | 1.69 | 1.69 | 1.69 | 1.69 | +0.00% | 1 |
| 2026-06-18 | 1.69 | 1.69 | 1.69 | 1.69 | +0.00% | 2,042 |
| 2026-06-17 | 1.70 | 1.70 | 1.67 | 1.69 | +0.00% | 6 |
| 2026-06-15 | 1.70 | 1.70 | 1.69 | 1.69 | +0.30% | 18 |
| 2026-06-10 | 1.70 | 1.70 | 1.68 | 1.68 | -0.59% | 13,500 |
| 2026-06-09 | 1.70 | 1.70 | 1.69 | 1.69 | +0.60% | 4,542 |
| 2026-06-08 | 1.70 | 1.70 | 1.66 | 1.68 | -0.88% | 6,800 |
| 2026-06-05 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 2,000 |
| 2026-06-04 | 1.71 | 1.79 | 1.70 | 1.70 | +0.00% | 2,429 |
| 2026-06-02 | 1.63 | 1.71 | 1.63 | 1.70 | -0.29% | 2,157 |
| 2026-06-01 | 1.65 | 1.76 | 1.65 | 1.71 | +2.71% | 6 |
| 2026-05-29 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | 2,200 |
| 2026-05-26 | 1.66 | 1.68 | 1.66 | 1.68 | +0.00% | 28 |
| 2026-05-21 | 1.70 | 1.70 | 1.66 | 1.68 | +0.00% | 20 |
| 2026-05-20 | 1.70 | 1.70 | 1.68 | 1.68 | +0.00% | 2,800 |
| 2026-05-19 | 1.70 | 1.70 | 1.66 | 1.68 | -2.89% | 32 |
| 2026-05-18 | 1.73 | 1.73 | 1.67 | 1.73 | +1.47% | 22 |
| 2026-05-15 | 1.70 | 1.71 | 1.70 | 1.71 | -0.58% | 2,500 |
| 2026-05-14 | 1.75 | 1.75 | 1.72 | 1.72 | +0.88% | 55 |
| 2026-05-13 | 1.75 | 1.75 | 1.66 | 1.70 | +1.19% | 1,085 |
| 2026-05-12 | 1.70 | 1.78 | 1.68 | 1.68 | -4.27% | 1,008 |
| 2026-05-11 | 1.81 | 1.81 | 1.75 | 1.75 | +5.72% | 70 |
| 2026-05-07 | 1.82 | 1.82 | 1.66 | 1.66 | -4.60% | 2,111 |
| 2026-05-06 | 1.81 | 1.81 | 1.74 | 1.74 | +0.29% | 2,445 |
| 2026-05-05 | 1.66 | 1.81 | 1.66 | 1.74 | +0.00% | 2 |
| 2026-05-01 | 1.81 | 1.81 | 1.74 | 1.74 | +0.58% | 3 |
| 2026-04-30 | 1.79 | 1.79 | 1.73 | 1.73 | +0.00% | 7 |
| 2026-04-29 | 1.79 | 1.79 | 1.73 | 1.73 | -0.86% | 20 |
| 2026-04-28 | 1.79 | 1.79 | 1.66 | 1.74 | +2.96% | 12 |
| 2026-04-27 | 1.75 | 1.79 | 1.69 | 1.69 | -4.52% | 19,934 |
| 2026-04-24 | 1.79 | 1.79 | 1.77 | 1.77 | +0.00% | 2 |
| 2026-04-23 | 1.75 | 1.79 | 1.75 | 1.77 | +1.14% | 66 |
| 2026-04-22 | 1.80 | 1.80 | 1.75 | 1.75 | -1.13% | 1,007 |
| 2026-04-21 | 1.80 | 1.80 | 1.77 | 1.77 | -1.67% | 4 |
| 2026-04-17 | 1.70 | 1.80 | 1.70 | 1.80 | +2.86% | 6,706 |
| 2026-04-16 | 1.80 | 1.80 | 1.75 | 1.75 | +0.29% | 396 |
| 2026-04-13 | 1.69 | 1.80 | 1.69 | 1.75 | +0.29% | 50,001 |
| 2026-04-10 | 1.80 | 1.80 | 1.74 | 1.74 | +3.57% | 1 |
| 2026-04-09 | 1.68 | 1.68 | 1.68 | 1.68 | -3.45% | 3,000 |
| 2026-04-08 | 1.80 | 1.80 | 1.70 | 1.74 | +0.29% | 37 |
| 2026-04-07 | 1.80 | 1.80 | 1.70 | 1.74 | -0.86% | 2,004 |
| 2026-04-01 | 1.80 | 1.80 | 1.75 | 1.75 | +0.00% | 1 |
| 2026-03-31 | 1.70 | 1.75 | 1.68 | 1.75 | +1.45% | 248 |
| 2026-03-27 | 1.70 | 1.73 | 1.70 | 1.73 | +1.77% | 3,000 |
| 2026-03-25 | 1.80 | 1.80 | 1.68 | 1.70 | -1.74% | 13,497 |
| 2026-03-24 | 1.75 | 1.75 | 1.69 | 1.73 | -4.17% | 4,209 |
| 2026-03-23 | 1.80 | 1.80 | 1.80 | 1.80 | +1.41% | 3 |
| 2026-03-20 | 1.80 | 1.80 | 1.77 | 1.77 | +0.00% | 1 |
| 2026-03-19 | 1.80 | 1.80 | 1.77 | 1.77 | +0.00% | 51 |
| 2026-03-16 | 1.76 | 1.80 | 1.76 | 1.77 | +0.00% | 2,588 |
| 2026-03-13 | 1.76 | 1.80 | 1.76 | 1.77 | -1.39% | 2,501 |
| 2026-03-11 | 1.79 | 1.80 | 1.79 | 1.80 | +0.56% | 2,570 |
| 2026-03-10 | 1.79 | 1.79 | 1.79 | 1.79 | +2.58% | 1 |
| 2026-03-09 | 1.70 | 1.79 | 1.70 | 1.75 | -3.06% | 564 |
| 2026-03-06 | 1.80 | 1.80 | 1.79 | 1.80 | +1.12% | 2 |
| 2026-03-05 | 1.70 | 1.83 | 1.70 | 1.78 | +0.56% | 15,161 |
| 2026-03-04 | 1.85 | 1.86 | 1.70 | 1.77 | +0.00% | 16,502 |
| 2026-03-03 | 1.74 | 1.77 | 1.74 | 1.77 | +0.28% | 2,500 |
| 2026-03-02 | 1.76 | 1.76 | 1.70 | 1.76 | -2.75% | 13,672 |
| 2026-02-27 | 1.80 | 1.81 | 1.80 | 1.81 | +2.54% | 2,500 |
| 2026-02-26 | 1.68 | 1.77 | 1.68 | 1.77 | +4.12% | 1,030 |
| 2026-02-25 | 1.72 | 1.78 | 1.70 | 1.70 | -4.23% | 33,298 |
| 2026-02-24 | 1.81 | 1.82 | 1.77 | 1.77 | +2.01% | 2,700 |
| 2026-02-23 | 1.80 | 1.80 | 1.74 | 1.74 | -4.40% | 14,629 |
| 2026-02-20 | 1.80 | 1.87 | 1.80 | 1.82 | +3.12% | 6,500 |
| 2026-02-19 | 2.20 | 2.20 | 1.71 | 1.76 | -15.55% | 64,815 |
| 2026-02-18 | 2.20 | 2.26 | 2.06 | 2.09 | -6.70% | 22,062 |
| 2026-02-17 | 2.24 | 2.24 | 2.20 | 2.24 | -1.32% | 4,145 |
| 2026-02-16 | 2.20 | 2.27 | 2.20 | 2.27 | +0.00% | 4 |
| 2026-02-13 | 2.22 | 2.27 | 2.22 | 2.27 | +1.34% | 5 |
| 2026-02-12 | 2.26 | 2.26 | 2.22 | 2.24 | -0.88% | 9,815 |
| 2026-02-11 | 2.24 | 2.30 | 2.23 | 2.26 | +3.20% | 7,130 |
| 2026-02-10 | 2.20 | 2.26 | 2.14 | 2.19 | +2.34% | 14,060 |
| 2026-02-09 | 2.08 | 2.14 | 2.08 | 2.14 | +1.90% | 3,006 |
| 2026-02-06 | 2.10 | 2.10 | 2.08 | 2.10 | +0.96% | 12,725 |
| 2026-02-04 | 2.06 | 2.10 | 2.06 | 2.08 | +0.48% | 1,427 |
| 2026-02-03 | 2.06 | 2.07 | 2.04 | 2.07 | -0.48% | 2,551 |
| 2026-02-02 | 2.04 | 2.08 | 2.04 | 2.08 | +0.48% | 2 |
| 2026-01-30 | 2.07 | 2.09 | 2.05 | 2.07 | +0.00% | 1,765 |
| 2026-01-29 | 2.10 | 2.10 | 2.07 | 2.07 | +0.00% | 200 |
| 2026-01-28 | 2.04 | 2.10 | 2.04 | 2.07 | -0.48% | 284 |
| 2026-01-27 | 2.06 | 2.08 | 2.06 | 2.08 | +0.48% | 30 |
| 2026-01-26 | 1.94 | 2.07 | 1.94 | 2.07 | +0.49% | 40 |
| 2026-01-23 | 1.97 | 2.10 | 1.97 | 2.06 | -0.48% | 1,687 |
| 2026-01-22 | 2.10 | 2.10 | 2.07 | 2.07 | +0.00% | 8 |
| 2026-01-21 | 2.10 | 2.10 | 2.07 | 2.07 | +0.00% | 901 |
| 2026-01-20 | 2.10 | 2.10 | 2.07 | 2.07 | +0.98% | 6 |
| 2026-01-15 | 2.04 | 2.10 | 2.00 | 2.05 | +1.49% | 16,616 |
| 2026-01-14 | 2.00 | 2.02 | 2.00 | 2.02 | +1.00% | 1 |
| 2026-01-13 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 52 |
| 2026-01-09 | 2.04 | 2.12 | 2.00 | 2.02 | -1.94% | 3,854 |
| 2026-01-07 | 2.06 | 2.08 | 2.04 | 2.06 | +1.98% | 500 |
| 2026-01-05 | 2.02 | 2.06 | 1.98 | 2.02 | +1.51% | 8,277 |
| 2026-01-02 | 1.99 | 2.00 | 1.98 | 1.99 | -0.25% | 21 |
| 2025-12-31 | 2.04 | 2.12 | 2.00 | 2.00 | -2.68% | 501 |
| 2025-12-30 | 2.10 | 2.10 | 2.05 | 2.05 | +0.49% | 2 |
| 2025-12-29 | 2.04 | 2.04 | 2.04 | 2.04 | +0.00% | 6,030 |
| 2025-12-24 | 2.06 | 2.06 | 2.04 | 2.04 | -0.49% | 2 |
| 2025-12-23 | 2.12 | 2.12 | 2.05 | 2.05 | +0.49% | 1 |
| 2025-12-18 | 1.96 | 2.04 | 1.96 | 2.04 | -0.97% | 130 |
| 2025-12-17 | 2.10 | 2.10 | 2.06 | 2.06 | +0.49% | 2 |
| 2025-12-16 | 2.00 | 2.12 | 1.95 | 2.05 | -0.49% | 29 |
| 2025-12-15 | 1.95 | 2.10 | 1.95 | 2.06 | +0.00% | 2 |
| 2025-12-12 | 2.10 | 2.10 | 2.06 | 2.06 | +0.00% | 4 |
| 2025-12-11 | 2.10 | 2.10 | 2.06 | 2.06 | +0.00% | 1 |
| 2025-12-09 | 2.12 | 2.12 | 1.95 | 2.06 | +0.00% | 5 |
| 2025-12-08 | 2.12 | 2.12 | 2.00 | 2.06 | +0.00% | 17 |
| 2025-12-05 | 2.02 | 2.08 | 1.96 | 2.06 | +0.98% | 2,256 |
| 2025-12-04 | 2.08 | 2.08 | 2.04 | 2.04 | +0.49% | 1 |
| 2025-12-02 | 2.00 | 2.03 | 2.00 | 2.03 | -0.49% | 1,540 |
| 2025-11-27 | 2.00 | 2.04 | 2.00 | 2.04 | +0.00% | 627 |
| 2025-11-26 | 2.00 | 2.04 | 2.00 | 2.04 | +0.00% | 53,892 |
| 2025-11-25 | 2.08 | 2.08 | 2.04 | 2.04 | -2.86% | 3,500 |
| 2025-11-21 | 2.12 | 2.12 | 2.10 | 2.10 | +0.96% | 30 |
| 2025-11-20 | 2.06 | 2.08 | 2.06 | 2.08 | +0.00% | 9 |
| 2025-11-19 | 2.06 | 2.08 | 2.06 | 2.08 | +0.48% | 127 |
| 2025-11-18 | 2.06 | 2.07 | 2.06 | 2.07 | +0.00% | 522 |
| 2025-11-17 | 2.08 | 2.08 | 2.07 | 2.07 | -1.43% | 1 |
| 2025-11-13 | 2.10 | 2.12 | 2.08 | 2.10 | +1.45% | 1,101 |
| 2025-11-10 | 2.02 | 2.07 | 2.00 | 2.07 | -1.90% | 224,959 |
| 2025-11-07 | 2.08 | 2.11 | 2.08 | 2.11 | +1.44% | 1 |
| 2025-11-06 | 2.12 | 2.16 | 2.08 | 2.08 | +1.46% | 290 |
| 2025-11-05 | 2.12 | 2.12 | 2.05 | 2.05 | -0.97% | 45 |
| 2025-11-03 | 2.12 | 2.12 | 2.07 | 2.07 | +1.47% | 3 |
| 2025-10-30 | 2.02 | 2.04 | 2.00 | 2.04 | +0.49% | 48,124 |
| 2025-10-29 | 2.06 | 2.06 | 2.03 | 2.03 | -0.98% | 1,130 |
| 2025-10-28 | 2.06 | 2.06 | 2.00 | 2.05 | -0.49% | 3,879 |
| 2025-10-27 | 2.02 | 2.06 | 2.02 | 2.06 | +2.49% | 3,183 |
| 2025-10-24 | 2.02 | 2.12 | 2.01 | 2.01 | +0.00% | 8,801 |
| 2025-10-23 | 2.02 | 2.09 | 2.00 | 2.01 | -2.43% | 71,993 |
| 2025-10-22 | 2.10 | 2.10 | 2.02 | 2.06 | -0.96% | 17,287 |
| 2025-10-21 | 2.10 | 2.10 | 2.08 | 2.08 | -2.35% | 2,003 |
| 2025-10-20 | 2.16 | 2.16 | 2.13 | 2.13 | +0.47% | 1 |
| 2025-10-17 | 2.14 | 2.15 | 2.08 | 2.12 | -2.30% | 2,545 |
| 2025-10-16 | 2.14 | 2.17 | 2.14 | 2.17 | +2.84% | 1 |
| 2025-10-15 | 2.24 | 2.24 | 2.08 | 2.11 | -1.86% | 8 |
| 2025-10-14 | 2.24 | 2.24 | 2.15 | 2.15 | +0.00% | 88 |
| 2025-10-13 | 2.10 | 2.24 | 2.10 | 2.15 | -2.71% | 131 |
| 2025-10-10 | 2.16 | 2.26 | 2.16 | 2.21 | +0.91% | 1,142 |
| 2025-10-07 | 2.16 | 2.19 | 2.16 | 2.19 | +1.39% | 2,261 |
| 2025-10-06 | 2.22 | 2.22 | 2.16 | 2.16 | +1.41% | 2 |
| 2025-10-02 | 2.18 | 2.18 | 2.13 | 2.13 | +1.43% | 607 |
| 2025-10-01 | 2.06 | 2.10 | 2.06 | 2.10 | -0.94% | 11 |
| 2025-09-30 | 2.06 | 2.12 | 2.06 | 2.12 | +0.95% | 430 |
| 2025-09-29 | 2.18 | 2.18 | 2.10 | 2.10 | -1.41% | 1,705 |
| 2025-09-26 | 2.18 | 2.18 | 2.08 | 2.13 | +0.00% | 3,357 |
| 2025-09-25 | 2.18 | 2.18 | 2.10 | 2.13 | +0.47% | 1,633 |
| 2025-09-24 | 2.02 | 2.26 | 2.02 | 2.12 | -8.23% | 15,798 |
| 2025-09-23 | 2.30 | 2.36 | 2.30 | 2.31 | -0.86% | 9,986 |
| 2025-09-22 | 2.34 | 2.34 | 2.33 | 2.33 | +0.43% | 4,050 |
| 2025-09-17 | 2.34 | 2.34 | 2.32 | 2.32 | -2.11% | 1,500 |
| 2025-09-16 | 2.34 | 2.37 | 2.34 | 2.37 | +0.00% | 100 |
| 2025-09-12 | 2.40 | 2.40 | 2.34 | 2.37 | +0.00% | 12 |
| 2025-09-10 | 2.34 | 2.37 | 2.34 | 2.37 | +0.00% | 1,002 |
| 2025-09-03 | 2.34 | 2.40 | 2.34 | 2.37 | +0.00% | 954 |
| 2025-09-01 | 2.39 | 2.39 | 2.37 | 2.37 | +0.00% | 75 |
| 2025-08-28 | 2.40 | 2.40 | 2.30 | 2.37 | +0.00% | 9,102 |
| 2025-08-27 | 2.40 | 2.40 | 2.34 | 2.37 | +0.00% | 29 |
| 2025-08-21 | 2.34 | 2.37 | 2.34 | 2.37 | +0.85% | 1 |
| 2025-08-14 | 2.34 | 2.38 | 2.32 | 2.35 | -0.42% | 3,237 |
| 2025-08-12 | 2.38 | 2.38 | 2.34 | 2.36 | +0.00% | 1,056 |
| 2025-08-11 | 2.34 | 2.36 | 2.34 | 2.36 | +0.85% | 4,000 |
| 2025-08-07 | 2.38 | 2.38 | 2.30 | 2.34 | +0.00% | 5,281 |
| 2025-08-06 | 2.40 | 2.44 | 2.34 | 2.34 | -2.09% | 7,367 |
| 2025-07-31 | 2.38 | 2.50 | 2.38 | 2.39 | +0.00% | 1,001 |
| 2025-07-29 | 2.38 | 2.40 | 2.38 | 2.39 | +0.42% | 616 |
| 2025-07-25 | 2.38 | 2.38 | 2.38 | 2.38 | -1.24% | 259 |
| 2025-07-23 | 2.38 | 2.41 | 2.38 | 2.41 | +0.42% | 15 |
| 2025-07-21 | 2.38 | 2.40 | 2.38 | 2.40 | -0.41% | 184 |
| 2025-07-18 | 2.44 | 2.44 | 2.41 | 2.41 | +0.00% | 381 |
| 2025-07-17 | 2.44 | 2.44 | 2.41 | 2.41 | +0.00% | 25 |
| 2025-07-15 | 2.40 | 2.42 | 2.40 | 2.41 | +0.00% | 1,546 |
| 2025-07-14 | 2.40 | 2.42 | 2.40 | 2.41 | +0.42% | 237 |
| 2025-07-10 | 2.42 | 2.42 | 2.40 | 2.40 | -0.41% | 10 |
| 2025-07-09 | 2.40 | 2.41 | 2.40 | 2.41 | +0.84% | 9,668 |
| 2025-07-08 | 2.40 | 2.40 | 2.39 | 2.39 | +0.00% | 6 |
| 2025-07-07 | 2.40 | 2.40 | 2.39 | 2.39 | +0.00% | 2 |
| 2025-07-04 | 2.38 | 2.39 | 2.38 | 2.39 | +0.42% | 201 |
| 2025-07-03 | 2.40 | 2.40 | 2.36 | 2.38 | +0.42% | 2,048 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+3.43%). Peor mes: Sep (-11.62%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Globalworth REIT (GWI.L)?
1.60 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de GWI.L?
Máximo de 2.30 y mínimo de 1.48 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Globalworth REIT?
Históricamente, el mes más fuerte de GWI.L ha sido Jul (media +3.43%) y el más débil Sep (media -11.62%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 339 velas diarias del data lake de Closelook.