Cushman & Wakefield plc Ordinary Sharesのデータ

Cushman & Wakefield plc Ordinary Sharesの基本情報

名前 Cushman & Wakefield plc Ordinary Shares
ティッカー CWK
国 nan
上場年 2018.0
セクター Finance

Cushman & Wakefield plc Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.1 15.71 16.06 15.97 389900.0 15.97
2021-02-12 16.21 15.77 15.98 16.0 361300.0 16.0
2021-02-11 16.18 15.66 15.69 15.95 390800.0 15.95
2021-02-10 15.79 15.51 15.6 15.65 223500.0 15.65
2021-02-09 16.11 15.52 15.84 15.62 347800.0 15.62
2021-02-08 16.04 15.56 15.68 15.88 402000.0 15.88
2021-02-05 15.87 15.54 15.79 15.64 308100.0 15.64
2021-02-04 15.66 14.75 14.9 15.59 325400.0 15.59
2021-02-03 14.99 14.47 14.84 14.85 524300.0 14.85
2021-02-02 15.04 14.61 14.88 14.98 425000.0 14.98
2021-02-01 14.75 14.19 14.47 14.66 476800.0 14.66
2021-01-29 15.15 14.1 15.14 14.33 724100.0 14.33
2021-01-28 15.42 14.94 15.19 15.26 737800.0 15.26
2021-01-27 15.17 14.54 14.59 14.96 664600.0 14.96
2021-01-26 15.72 14.92 15.27 14.98 571800.0 14.98
2021-01-25 15.18 14.62 14.88 15.06 827200.0 15.06
2021-01-22 15.21 14.6 14.79 15.2 746600.0 15.2
2021-01-21 14.97 14.59 14.74 14.91 664800.0 14.91
2021-01-20 15.05 14.44 14.49 14.77 403200.0 14.77
2021-01-19 14.64 14.0 14.34 14.49 514000.0 14.49
2021-01-15 14.26 13.89 14.07 14.18 451200.0 14.18
2021-01-14 14.51 14.21 14.25 14.24 452100.0 14.24
2021-01-13 14.75 14.05 14.59 14.08 685200.0 14.08
2021-01-12 14.72 14.27 14.5 14.59 845100.0 14.59
2021-01-11 14.7 14.16 14.28 14.52 443600.0 14.52
2021-01-08 14.37 13.94 14.37 14.34 1388800.0 14.34
2021-01-07 14.38 13.95 14.38 14.19 915600.0 14.19
2021-01-06 14.78 14.31 14.71 14.38 699900.0 14.38
2021-01-05 14.49 14.19 14.19 14.26 423900.0 14.26
2021-01-04 14.91 14.08 14.84 14.19 593500.0 14.19
2020-12-31 15.01 14.5 15.01 14.83 956000.0 14.83
2020-12-30 15.39 14.87 15.13 15.0 366800.0 15.0
2020-12-29 15.62 15.08 15.26 15.2 493800.0 15.2
2020-12-28 15.54 15.01 15.41 15.22 307000.0 15.22
2020-12-24 15.44 14.96 14.96 15.31 300800.0 15.31
2020-12-23 15.18 14.8 14.82 14.9 883900.0 14.9
2020-12-22 14.98 14.44 14.89 14.64 417700.0 14.64
2020-12-21 15.11 14.41 14.74 14.91 508900.0 14.91
2020-12-18 15.52 14.89 15.52 15.06 1478100.0 15.06
2020-12-17 15.81 15.31 15.81 15.56 413300.0 15.56
2020-12-16 16.05 15.3 16.05 15.79 635900.0 15.79
2020-12-15 16.16 15.84 15.91 15.91 1201900.0 15.91
2020-12-14 16.58 15.85 16.41 15.88 469900.0 15.88
2020-12-11 16.61 16.07 16.5 16.2 292800.0 16.2
2020-12-10 16.82 16.42 16.59 16.76 197800.0 16.76
2020-12-09 17.14 16.64 16.86 16.78 547500.0 16.78
2020-12-08 16.62 16.21 16.3 16.61 524400.0 16.61
2020-12-07 16.62 16.24 16.31 16.5 388300.0 16.5
2020-12-04 16.55 16.04 16.04 16.45 511700.0 16.45
2020-12-03 16.11 15.51 15.54 15.92 451600.0 15.92
2020-12-02 15.73 15.03 15.19 15.55 281800.0 15.55
2020-12-01 15.53 15.11 15.29 15.28 400600.0 15.28
2020-11-30 15.36 14.79 15.26 14.9 620800.0 14.9
2020-11-27 15.82 15.22 15.64 15.28 249900.0 15.28
2020-11-25 15.83 15.37 15.67 15.66 245100.0 15.66
2020-11-24 15.98 15.16 15.41 15.75 565800.0 15.75
2020-11-23 15.18 14.85 15.04 14.98 449600.0 14.98
2020-11-20 14.94 14.53 14.69 14.79 328200.0 14.79
2020-11-19 14.84 14.15 14.55 14.84 386800.0 14.84
2020-11-18 15.24 14.62 15.16 14.64 387000.0 14.64
2020-11-17 15.17 14.46 14.66 14.99 456000.0 14.99
2020-11-16 15.0 14.54 14.8 14.88 638900.0 14.88
2020-11-13 14.32 13.59 13.59 14.18 522400.0 14.18
2020-11-12 13.7 13.0 13.64 13.56 673800.0 13.56
2020-11-11 14.52 13.68 14.52 13.89 488800.0 13.89
2020-11-10 15.06 14.31 14.86 14.43 755300.0 14.43
2020-11-09 15.49 14.1 14.33 14.59 1682400.0 14.59
2020-11-06 13.89 12.51 13.05 12.56 656400.0 12.56
2020-11-05 13.52 13.02 13.08 13.39 850300.0 13.39
2020-11-04 13.27 12.7 12.95 13.06 638800.0 13.06
2020-11-03 13.35 12.95 13.17 13.23 1120000.0 13.23
2020-11-02 12.85 11.84 11.84 12.81 909400.0 12.81
2020-10-30 12.07 11.58 11.79 11.72 942900.0 11.72
2020-10-29 11.93 10.78 10.9 11.86 669200.0 11.86
2020-10-28 11.1 10.8 11.06 10.87 556900.0 10.87
2020-10-27 11.86 11.35 11.65 11.41 642500.0 11.41
2020-10-26 11.81 11.56 11.65 11.71 661600.0 11.71
2020-10-23 12.05 11.67 11.86 11.84 497200.0 11.84
2020-10-22 11.79 11.42 11.51 11.71 513800.0 11.71
2020-10-21 11.68 11.48 11.65 11.63 363900.0 11.63
2020-10-20 11.93 11.59 11.66 11.72 348200.0 11.72
2020-10-19 11.99 11.49 11.7 11.49 547900.0 11.49
2020-10-16 11.98 11.64 11.95 11.64 380600.0 11.64
2020-10-15 12.1 11.61 11.71 11.98 753900.0 11.98
2020-10-14 12.09 11.71 12.0 11.88 335000.0 11.88
2020-10-13 12.28 11.78 12.08 11.98 322800.0 11.98
2020-10-12 12.38 12.07 12.23 12.28 334800.0 12.28
2020-10-09 12.58 12.21 12.54 12.22 464500.0 12.22
2020-10-08 12.38 12.02 12.1 12.38 644700.0 12.38
2020-10-07 12.06 11.75 11.77 11.94 836400.0 11.94
2020-10-06 12.24 11.34 11.56 11.64 1603500.0 11.64
2020-10-05 11.52 11.21 11.47 11.39 426200.0 11.39
2020-10-02 11.4 10.61 10.74 11.35 504500.0 11.35
2020-10-01 11.02 10.43 10.49 11.01 621900.0 11.01
2020-09-30 10.82 10.45 10.58 10.51 824600.0 10.51
2020-09-29 10.59 10.28 10.4 10.5 485400.0 10.5
2020-09-28 10.6 10.36 10.4 10.46 510400.0 10.46
2020-09-25 10.38 10.03 10.03 10.19 537200.0 10.19
2020-09-24 10.41 9.83 10.09 10.16 777200.0 10.16
2020-09-23 10.55 10.03 10.5 10.05 1349400.0 10.05
2020-09-22 11.13 10.49 11.04 10.54 830500.0 10.54
2020-09-21 11.32 10.29 11.07 10.96 1389100.0 10.96
2020-09-18 12.45 11.46 12.33 11.54 5917900.0 11.54
2020-09-17 12.58 12.0 12.21 12.36 1204400.0 12.36
2020-09-16 12.28 11.78 11.89 11.98 791000.0 11.98
2020-09-15 12.11 11.68 11.71 11.85 704400.0 11.85
2020-09-14 11.63 10.78 10.88 11.56 1130700.0 11.56
2020-09-11 10.97 10.57 10.97 10.76 941200.0 10.76
2020-09-10 11.74 11.02 11.69 11.02 764500.0 11.02
2020-09-09 12.26 11.6 11.69 11.74 1201100.0 11.74
2020-09-08 11.88 11.23 11.34 11.61 1393900.0 11.61
2020-09-04 11.78 11.34 11.78 11.46 520300.0 11.46
2020-09-03 12.0 11.48 11.97 11.63 708000.0 11.63
2020-09-02 11.95 11.61 11.69 11.91 660100.0 11.91
2020-09-01 11.83 11.31 11.43 11.74 815300.0 11.74
2020-08-31 11.96 11.54 11.96 11.61 808800.0 11.61
2020-08-28 11.96 11.71 11.96 11.92 545900.0 11.92
2020-08-27 11.86 11.57 11.64 11.84 382100.0 11.84
2020-08-26 11.77 11.36 11.59 11.55 457900.0 11.55
2020-08-25 11.87 11.38 11.77 11.63 325000.0 11.63
2020-08-24 11.67 10.97 11.21 11.67 328700.0 11.67
2020-08-21 11.1 10.87 10.87 11.09 402900.0 11.09
2020-08-20 11.21 10.99 11.0 11.01 368800.0 11.01
2020-08-19 11.14 10.9 11.0 11.09 428600.0 11.09
2020-08-18 11.3 10.95 11.3 10.97 560300.0 10.97
2020-08-17 11.47 11.21 11.26 11.36 1105600.0 11.36
2020-08-14 11.37 11.0 11.12 11.25 445300.0 11.25
2020-08-13 11.46 11.11 11.34 11.2 1075200.0 11.2
2020-08-12 11.96 11.42 11.7 11.47 985500.0 11.47
2020-08-11 11.61 10.95 11.0 11.48 1424000.0 11.48
2020-08-10 11.11 10.58 10.81 10.85 912800.0 10.85
2020-08-07 10.91 10.4 10.73 10.79 1408400.0 10.79
2020-08-06 10.71 10.19 10.71 10.54 982300.0 10.54
2020-08-05 10.74 10.3 10.67 10.6 1048700.0 10.6
2020-08-04 10.49 10.08 10.31 10.44 777100.0 10.44
2020-08-03 10.79 10.03 10.74 10.23 708100.0 10.23
2020-07-31 10.85 10.53 10.85 10.7 580800.0 10.7
2020-07-30 10.91 10.14 10.43 10.89 741900.0 10.89
2020-07-29 10.73 10.46 10.62 10.72 491100.0 10.72
2020-07-28 10.93 10.5 10.56 10.53 509200.0 10.53
2020-07-27 10.97 10.5 10.64 10.66 607000.0 10.66
2020-07-24 11.31 10.69 11.29 10.7 1135900.0 10.7
2020-07-23 11.48 11.14 11.24 11.31 229200.0 11.31
2020-07-22 11.38 11.09 11.13 11.36 374700.0 11.36
2020-07-21 11.63 11.28 11.4 11.3 283600.0 11.3
2020-07-20 11.56 11.18 11.48 11.2 393400.0 11.2
2020-07-17 11.76 11.38 11.52 11.59 307500.0 11.59
2020-07-16 11.61 11.27 11.61 11.5 464600.0 11.5
2020-07-15 11.82 11.37 11.53 11.7 548100.0 11.7
2020-07-14 11.09 10.76 10.94 11.04 338700.0 11.04
2020-07-13 11.65 10.97 11.65 11.0 555600.0 11.0
2020-07-10 11.56 11.07 11.14 11.47 305700.0 11.47
2020-07-09 11.59 10.75 11.59 11.14 554500.0 11.14
2020-07-08 11.88 11.25 11.68 11.65 438900.0 11.65
2020-07-07 13.14 11.75 12.87 11.78 482500.0 11.78
2020-07-06 13.18 12.75 12.96 13.12 633500.0 13.12
2020-07-02 12.83 12.39 12.68 12.6 894800.0 12.6
2020-07-01 12.71 12.21 12.54 12.24 631700.0 12.24
2020-06-30 12.69 12.17 12.28 12.46 453600.0 12.46
2020-06-29 12.6 11.97 12.21 12.4 549000.0 12.4
2020-06-26 12.43 11.78 12.29 11.91 1832800.0 11.91
2020-06-25 12.5 11.86 11.86 12.5 1083500.0 12.5
2020-06-24 12.47 11.74 12.46 12.03 1135800.0 12.03
2020-06-23 12.77 12.28 12.73 12.71 624400.0 12.71
2020-06-22 12.64 12.21 12.51 12.55 511400.0 12.55
2020-06-19 13.13 12.4 12.86 12.71 2501700.0 12.71
2020-06-18 12.85 12.18 12.21 12.65 852500.0 12.65
2020-06-17 12.75 12.43 12.75 12.48 958600.0 12.48
2020-06-16 12.98 12.1 12.92 12.62 921200.0 12.62
2020-06-15 12.24 11.11 11.28 12.16 1175800.0 12.16
2020-06-12 12.02 11.32 11.88 12.02 1256400.0 12.02
2020-06-11 11.69 11.17 11.38 11.21 571700.0 11.21
2020-06-10 13.06 12.15 13.06 12.23 589600.0 12.23
2020-06-09 13.47 12.94 13.38 13.22 483300.0 13.22
2020-06-08 14.04 13.53 13.79 13.79 1325200.0 13.79
2020-06-05 14.36 13.31 13.71 13.36 1405500.0 13.36
2020-06-04 13.11 12.11 12.25 12.73 967000.0 12.73
2020-06-03 12.68 11.26 11.38 12.41 2224000.0 12.41
2020-06-02 11.11 10.75 10.87 10.99 1148800.0 10.99
2020-06-01 10.89 10.15 10.17 10.67 1581800.0 10.67
2020-05-29 10.46 10.11 10.36 10.25 1870000.0 10.25
2020-05-28 11.04 10.35 10.93 10.54 1271600.0 10.54
2020-05-27 10.93 10.24 10.57 10.79 1962500.0 10.79
2020-05-26 10.35 9.84 9.87 10.2 1792200.0 10.2
2020-05-22 10.1 9.45 10.05 9.56 715800.0 9.56
2020-05-21 10.25 9.7 9.7 10.07 1007000.0 10.07
2020-05-20 10.09 9.68 9.77 9.76 672200.0 9.76
2020-05-19 9.82 9.4 9.74 9.46 672200.0 9.46
2020-05-18 10.05 9.44 9.7 9.84 884900.0 9.84
2020-05-15 9.35 8.96 9.16 9.26 582400.0 9.26
2020-05-14 9.34 8.51 9.0 9.3 968900.0 9.3
2020-05-13 9.65 9.17 9.63 9.23 1633600.0 9.23
2020-05-12 10.82 9.73 10.67 9.75 1165200.0 9.75
2020-05-11 11.1 10.56 11.1 10.75 1268900.0 10.75
2020-05-08 11.51 10.75 11.3 11.17 2056000.0 11.17
2020-05-07 11.55 10.83 10.95 11.3 944100.0 11.3
2020-05-06 11.47 10.78 11.2 10.81 785900.0 10.81
2020-05-05 11.93 11.05 11.48 11.12 614400.0 11.12
2020-05-04 11.35 10.86 11.0 11.22 539200.0 11.22
2020-05-01 11.78 10.96 11.78 11.41 1012000.0 11.41
2020-04-30 12.35 11.75 12.07 12.17 1036500.0 12.17
2020-04-29 12.82 11.95 12.17 12.44 1446100.0 12.44
2020-04-28 12.25 11.46 12.03 11.64 957800.0 11.64
2020-04-27 11.73 10.8 10.98 11.64 1315400.0 11.64
2020-04-24 10.99 10.46 10.6 10.8 678900.0 10.8
2020-04-23 10.87 10.25 10.36 10.59 509500.0 10.59
2020-04-22 10.92 10.27 10.86 10.33 952400.0 10.33
2020-04-21 10.96 10.24 10.32 10.46 810400.0 10.46
2020-04-20 11.09 10.5 10.55 10.76 866200.0 10.76
2020-04-17 11.57 10.59 11.35 10.91 1519100.0 10.91
2020-04-16 11.49 10.66 11.39 11.0 987400.0 11.0
2020-04-15 11.44 10.8 11.16 11.41 837200.0 11.41
2020-04-14 12.1 11.62 12.0 11.78 783000.0 11.78
2020-04-13 12.06 11.25 11.98 11.66 741500.0 11.66
2020-04-09 12.35 10.33 10.89 12.21 1296700.0 12.21
2020-04-08 12.12 10.66 10.98 11.79 1307700.0 11.79
2020-04-07 11.28 10.42 11.06 10.67 991100.0 10.67
2020-04-06 10.49 9.73 9.77 10.39 1196100.0 10.39
2020-04-03 9.8 9.0 9.59 9.36 858300.0 9.36
2020-04-02 10.28 9.49 10.11 9.73 816900.0 9.73
2020-04-01 11.24 10.08 11.04 10.09 927300.0 10.09
2020-03-31 12.65 11.41 12.53 11.74 718800.0 11.74
2020-03-30 12.82 11.59 12.01 12.69 512100.0 12.69
2020-03-27 12.83 11.79 12.04 11.91 822300.0 11.91
2020-03-26 13.77 11.35 11.4 12.84 971800.0 12.84
2020-03-25 11.58 10.23 10.43 11.23 1174100.0 11.23
2020-03-24 10.83 9.94 10.26 10.46 898000.0 10.46
2020-03-23 10.52 9.39 10.52 9.76 1255800.0 9.76
2020-03-20 11.68 10.05 10.51 10.44 2053300.0 10.44
2020-03-19 10.46 6.84 8.01 10.39 1712300.0 10.39
2020-03-18 11.13 7.39 10.96 8.03 1560400.0 8.03
2020-03-17 12.65 11.12 12.58 11.83 2081300.0 11.83
2020-03-16 13.38 11.78 13.38 12.51 1734100.0 12.51
2020-03-13 13.8 12.37 13.66 13.8 1098200.0 13.8
2020-03-12 13.8 12.45 13.53 12.7 940800.0 12.7
2020-03-11 15.67 14.56 15.65 14.67 689800.0 14.67
2020-03-10 16.18 14.95 15.26 16.15 872800.0 16.15
2020-03-09 15.8 14.78 15.0 15.01 857300.0 15.01
2020-03-06 17.35 16.21 17.35 16.7 705000.0 16.7
2020-03-05 18.55 17.47 18.3 17.85 1276100.0 17.85
2020-03-04 19.11 18.26 18.98 18.73 861200.0 18.73
2020-03-03 19.45 18.24 18.97 18.66 1113400.0 18.66
2020-03-02 18.97 17.76 18.42 18.93 1190700.0 18.93
2020-02-28 18.46 17.33 17.72 18.19 3279500.0 18.19
2020-02-27 17.35 15.85 16.82 16.87 1381300.0 16.87
2020-02-26 17.63 17.16 17.55 17.23 716100.0 17.23
2020-02-25 18.35 17.22 18.18 17.35 485500.0 17.35
2020-02-24 18.72 18.09 18.52 18.14 546400.0 18.14
2020-02-21 19.26 18.82 19.26 18.97 296500.0 18.97
2020-02-20 19.3 18.88 19.12 19.27 260100.0 19.27
2020-02-19 19.44 19.12 19.38 19.14 256300.0 19.14
2020-02-18 19.7 19.19 19.6 19.25 240300.0 19.25