Italia markets closed

Webuild S.p.A. (WBD.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1020-0,0120 (-0,57%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20242,11202,11602,10002,10202,10203.641.026
30 mag 20242,15002,15002,09602,11402,11402.700.398
29 mag 20242,12802,13602,10002,10002,10003.000.590
28 mag 20242,18002,18802,12402,14202,14203.580.207
27 mag 20242,07802,19002,07002,16002,16008.548.318
24 mag 20242,04002,08802,02202,07002,07006.781.155
23 mag 20242,12002,12202,04002,06202,062018.578.679
22 mag 20242,31602,32602,28802,28802,2880900.312
21 mag 20242,34602,36002,30402,31802,31801.502.936
20 mag 20242,35402,38602,34002,34802,34801.191.327
20 mag 20240.071 Dividendo
17 mag 20242,36602,39402,33202,39402,32301.828.378
16 mag 20242,40002,40402,36402,37602,3055893.911
15 mag 20242,41802,42002,36202,38802,31721.582.057
14 mag 20242,39802,42202,37602,41002,33851.630.959
13 mag 20242,38202,40002,36602,40002,32881.079.456
10 mag 20242,39002,42802,31002,38802,31722.121.855
09 mag 20242,40402,42602,36402,39802,32691.514.580
08 mag 20242,38202,42002,36202,41602,34433.038.330
07 mag 20242,36002,37402,34202,37402,30361.843.573
06 mag 20242,32002,35802,31002,35802,2881942.377
03 mag 20242,34002,36802,31802,32602,25701.206.905
02 mag 20242,36202,38002,30402,30602,23762.014.066
30 apr 20242,40002,43402,35402,36202,29193.090.256
29 apr 20242,30602,40002,28602,40002,32885.583.149
26 apr 20242,18602,30402,15002,27802,21045.578.787
25 apr 20242,19602,21202,14402,16602,10181.650.613
24 apr 20242,24002,24002,17002,18802,12312.647.462
23 apr 20242,17602,22602,16202,22002,15421.849.154
22 apr 20242,25802,25802,16802,18002,11534.314.681
19 apr 20242,26002,26202,22002,24602,17942.063.800
18 apr 20242,26802,27402,23602,27402,20661.754.792
17 apr 20242,25002,27402,23802,25602,18911.685.946
16 apr 20242,25802,26602,22202,24202,17552.120.533
15 apr 20242,28202,31602,27002,28602,21821.510.905
12 apr 20242,25602,30802,25602,28202,21432.734.136
11 apr 20242,29202,33602,23402,25802,19103.238.471
10 apr 20242,29802,30002,25402,29202,22402.726.732
09 apr 20242,29002,29602,26602,29602,22791.716.709
08 apr 20242,25602,29602,23002,28002,21242.655.035
05 apr 20242,21602,26402,21202,24602,17942.425.015
04 apr 20242,20002,23402,19802,23402,16771.770.187
03 apr 20242,20002,22202,18802,21002,14452.053.659
02 apr 20242,23002,26402,20202,20402,13862.692.199
28 mar 20242,25002,27802,23802,24202,17551.617.999
27 mar 20242,27402,27402,22802,24602,17941.874.711
26 mar 20242,24602,28602,23802,27602,20853.826.149
25 mar 20242,30002,30002,21202,23602,16975.447.563
22 mar 20242,21802,31802,18402,27202,204667.475.982
21 mar 20242,51002,53202,38402,41602,34436.147.980
20 mar 20242,42802,51002,40402,49002,41624.307.252
19 mar 20242,40002,43802,39402,41402,34242.551.915
18 mar 20242,36802,41802,35802,39402,32303.673.941
15 mar 20242,58002,58602,26202,35402,284214.279.769
14 mar 20242,40002,47802,37002,45402,38124.585.189
13 mar 20242,40002,40002,28002,39802,32693.025.080
12 mar 20242,36002,39602,34602,39002,31912.581.332
11 mar 20242,37002,39802,33202,36402,29394.596.543
08 mar 20242,28002,38002,27202,37202,30177.722.627
07 mar 20242,23602,28802,22802,28002,21246.018.702
06 mar 20242,17402,23202,16002,21802,15224.833.143
05 mar 20241,98102,23601,98002,20002,134814.292.314
04 mar 20241,99602,00001,97101,98101,92221.199.618
01 mar 20242,00002,04801,97701,99801,93874.389.358
29 feb 20241,90401,97101,88701,96001,90192.811.370
28 feb 20241,87001,95001,85201,89801,84171.863.063
27 feb 20241,85001,87401,83201,86301,80773.311.100
26 feb 20241,88901,88901,84601,85501,80001.971.528
23 feb 20241,88601,89001,87001,88001,82421.709.802
22 feb 20241,91001,91101,89101,89101,83491.331.411
21 feb 20241,89101,90901,88901,90001,8437985.104
20 feb 20241,91801,91801,89201,89701,8407513.143
19 feb 20241,91301,91901,88601,91601,8592619.436
16 feb 20241,92601,94501,90001,91401,8572916.494
15 feb 20241,91001,91001,88801,90801,8514635.717
14 feb 20241,88501,91201,87001,90101,84461.665.109
13 feb 20241,87401,94301,85201,88301,82722.208.776
12 feb 20241,86101,88501,86101,87401,8184749.424
09 feb 20241,88101,88901,85601,85701,8019871.662
08 feb 20241,91201,91401,88401,88501,8291583.470
07 feb 20241,89101,91001,89101,89701,8407537.488
06 feb 20241,90701,90701,87901,90001,8437727.655
05 feb 20241,89901,92201,88301,89101,83491.519.263
02 feb 20241,93101,94401,89601,90801,85141.596.169
01 feb 20241,94001,95901,92001,92001,8631548.530
31 gen 20241,96801,96801,95001,95101,8931703.001
30 gen 20241,96001,97601,93701,95801,8999957.925
29 gen 20241,99501,99501,94001,94301,88541.157.452
26 gen 20242,00002,02401,97602,00001,9407714.872
25 gen 20242,00202,02401,99202,00401,9446982.154
24 gen 20242,02802,02801,98402,01401,95431.156.297
23 gen 20242,02002,02401,98002,01201,95232.547.753
22 gen 20241,93202,03001,92702,02801,96796.128.863
19 gen 20241,92801,94201,90801,91301,85631.649.441
18 gen 20241,97601,97901,89701,90601,84953.206.402
17 gen 20241,87901,96101,85401,96101,90285.763.086
16 gen 20241,85901,90001,81401,86201,80682.393.660
15 gen 20241,86401,89001,86201,88301,82722.737.868
12 gen 20241,83301,85301,81001,82401,7699947.661
11 gen 20241,85801,86601,80601,80901,75531.358.761
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...