Italia markets closed

Williams Companies Inc (WMB.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,16+0,81 (+2,18%)
Alla chiusura: 08:16AM CEST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202438,1638,1638,1638,1638,16500
31 mag 202437,3537,3537,3537,3537,35-
30 mag 202437,1637,1637,1637,1637,16-
29 mag 202437,1637,1637,1637,1637,16-
28 mag 202437,1037,1037,1037,1037,10-
27 mag 202437,1337,1337,1337,1337,13-
24 mag 202437,3037,3037,3037,3037,30-
23 mag 202437,8337,8337,8337,8337,83-
22 mag 202438,2938,2938,2938,2938,29-
21 mag 202437,9037,9037,9037,9037,90-
20 mag 202437,7837,7837,7837,7837,78-
17 mag 202437,6237,6237,6237,6237,62-
16 mag 202437,1237,1237,1237,1237,12-
15 mag 202437,1237,1237,1237,1237,12-
14 mag 202436,6836,6836,6836,6836,68-
13 mag 202436,6836,6836,6836,6836,68-
10 mag 202436,6836,6836,6836,6836,68-
09 mag 202436,6036,6036,6036,6036,60-
08 mag 202436,6036,6036,6036,6036,60-
07 mag 202436,6236,6236,6236,6236,62-
06 mag 202435,9435,9435,9435,9435,94-
03 mag 202435,9435,9435,9435,9435,94-
02 mag 202435,5135,5135,5135,5135,51-
30 apr 202436,7536,7536,7536,7536,75-
29 apr 202436,7536,7536,7536,7536,75-
26 apr 202436,7536,7536,7536,7536,75-
25 apr 202436,4036,7536,4036,7536,75500
24 apr 202436,3136,3136,3136,3136,31-
23 apr 202436,1336,1336,1336,1336,13-
22 apr 202436,0336,0336,0336,0336,03-
19 apr 202435,2535,2535,2535,2535,25-
18 apr 202435,5435,5435,5435,5435,54-
17 apr 202435,6735,6735,6735,6735,67-
16 apr 202435,7635,7635,7635,7635,76-
15 apr 202435,8935,8935,8935,8935,89-
12 apr 202435,8935,8935,8935,8935,89-
11 apr 202436,0436,0435,8835,8835,8820
10 apr 202436,0436,0436,0436,0436,04-
09 apr 202436,0436,0436,0436,0436,04-
08 apr 202436,2736,2736,2736,2736,27-
05 apr 202436,2736,2736,2736,2736,27-
04 apr 202436,2736,2736,2736,2736,27-
03 apr 202436,2236,2236,2236,2236,22-
02 apr 202436,0136,0136,0136,0136,01-
28 mar 202435,4335,4335,4335,4335,43-
27 mar 202435,2635,2635,2635,2635,26-
26 mar 202435,2635,2635,2635,2635,26-
25 mar 202435,2635,2635,2635,2635,26-
22 mar 202435,2635,2635,2635,2635,26-
21 mar 202434,5534,5534,5534,5534,55-
20 mar 202434,0934,0934,0934,0934,09-
19 mar 202434,0934,0934,0934,0934,09-
18 mar 202433,8933,8933,8933,8933,89-
15 mar 202433,7133,7133,7133,7133,71-
14 mar 202433,6233,6233,6233,6233,62-
13 mar 202433,4433,4433,4433,4433,44-
12 mar 202433,3633,3633,3633,3633,36-
11 mar 202432,9732,9732,9732,9732,97-
08 mar 202432,9732,9732,9732,9732,97-
07 mar 202433,2033,2033,2033,2033,20-
07 mar 20240.475 Dividendo
06 mar 202433,6233,6233,6233,6233,15-
05 mar 202433,3533,3533,3533,3532,88-
04 mar 202433,3533,3533,3533,3532,88-
01 mar 202433,1333,1333,1333,1332,66-
29 feb 202432,3532,3532,3532,3531,89-
28 feb 202432,1832,1832,1832,1831,73-
27 feb 202432,1032,1032,1032,1031,65-
26 feb 202432,1032,1032,1032,1031,65-
23 feb 202432,1032,1032,1032,1031,65-
22 feb 202431,9031,9031,9031,9031,45-
21 feb 202431,6931,6931,6931,6931,24-
20 feb 202431,6931,6931,6931,6931,24-
19 feb 202431,6931,6931,6931,6931,24-
16 feb 202431,5731,5731,5731,5731,12-
15 feb 202431,0131,0131,0131,0130,57-
14 feb 202431,9031,9031,9031,9031,45-
13 feb 202431,9031,9031,9031,9031,45-
12 feb 202431,6831,6831,6831,6831,23-
09 feb 202431,7331,7331,7331,7331,28-
08 feb 202431,9731,9731,9731,9731,52-
07 feb 202432,0632,0632,0632,0631,61-
06 feb 202432,1732,1732,1732,1731,72-
05 feb 202432,2332,2332,2332,2331,77-
02 feb 202432,2332,2332,2332,2331,77-
01 feb 202432,2832,2832,2832,2831,82-
31 gen 202432,3732,3732,3732,3731,91-
30 gen 202431,9731,9731,9731,9731,52-
29 gen 202431,9631,9631,9631,9631,51-
26 gen 202431,5431,5431,5431,5431,09-
25 gen 202431,1931,1931,1931,1930,75-
24 gen 202431,1331,1331,1331,1330,69-
23 gen 202430,9730,9730,9730,9730,53-
22 gen 202430,9330,9330,9330,9330,49-
19 gen 202431,2531,2531,2531,2530,81-
18 gen 202431,2531,2531,2531,2530,81-
17 gen 202431,8431,8431,8431,8431,39-
16 gen 202431,8431,8431,8431,8431,39-
15 gen 202431,8431,8431,8431,8431,39-
12 gen 202431,8431,8431,8431,8431,39-
*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...