Italia markets close in 43 minutes

Whirlpool Corporation (WHR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
104,99-0,40 (-0,38%)
In data: 10:47AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024105,00106,10104,22104,99104,99300.048
23 apr 2024105,43107,86105,21105,39105,391.230.500
22 apr 2024103,93105,63103,21105,44105,441.104.200
19 apr 2024103,96105,22103,88104,67104,671.009.900
18 apr 2024105,20105,53103,43104,11104,11917.800
17 apr 2024106,40106,57103,82103,85103,85988.700
16 apr 2024106,13106,40104,83105,55105,55860.600
15 apr 2024108,36109,31105,88106,53106,531.001.900
12 apr 2024109,43110,01108,05108,06108,06999.300
11 apr 2024111,74112,01110,55111,39111,39755.900
10 apr 2024114,00114,35110,36110,94110,941.285.400
09 apr 2024116,57117,98116,13116,79116,79906.200
08 apr 2024116,30117,56115,63115,97115,97704.200
05 apr 2024114,50115,86114,00115,34115,34683.600
04 apr 2024117,50117,94114,60114,63114,63845.900
03 apr 2024114,08116,36114,00115,83115,831.174.700
02 apr 2024117,95118,54114,76114,88114,881.114.800
01 apr 2024119,75120,39118,27119,20119,201.557.000
28 mar 2024118,11119,88118,11119,63119,631.092.100
27 mar 2024113,57118,47113,48117,89117,891.503.000
26 mar 2024114,26114,67112,20112,23112,23848.300
25 mar 2024111,13115,73111,13113,43113,431.343.300
22 mar 2024111,95111,95110,73110,83110,83604.400
21 mar 2024110,00112,87109,61111,71111,711.091.800
20 mar 2024107,42110,36106,51109,66109,661.121.200
19 mar 2024105,00107,72105,00107,40107,40815.800
18 mar 2024105,83107,87104,75105,19105,191.426.400
15 mar 2024104,98107,45104,53105,12105,1214.710.300
14 mar 2024108,09108,35104,96105,68105,681.254.700
13 mar 2024107,96109,29107,75108,69108,691.003.400
12 mar 2024108,60109,35107,24107,78107,78810.300
11 mar 2024108,75109,71107,53108,66108,66939.000
08 mar 2024108,59109,57107,69109,33109,33903.600
07 mar 2024107,00108,78107,00108,14108,141.205.500
06 mar 2024103,53106,95102,65106,28106,281.508.700
05 mar 2024105,57107,40102,98103,13103,132.204.300
04 mar 2024107,21107,83106,02106,55106,551.771.200
01 mar 2024107,59107,64105,80106,81106,81968.400
29 feb 2024106,59107,83106,30107,39107,391.264.000
29 feb 20241.75 Dividendo
28 feb 2024107,28108,55107,13107,63105,881.278.000
27 feb 2024108,67109,61107,45107,82106,071.258.900
26 feb 2024109,62110,51107,30107,35105,601.535.200
23 feb 2024111,50112,07110,55110,56108,761.063.500
22 feb 2024111,02112,29110,21111,47109,66908.900
21 feb 2024109,49110,14108,88110,01108,22634.200
20 feb 2024107,50110,12107,24109,40107,62675.000
16 feb 2024108,22109,64107,72108,16106,40748.600
15 feb 2024109,47110,75109,36109,80108,01660.500
14 feb 2024108,15109,77107,12108,81107,04997.100
13 feb 2024108,59109,36105,96106,94105,201.553.200
12 feb 2024109,29113,25109,19112,12110,301.645.300
09 feb 2024109,73110,43108,64109,06107,29687.700
08 feb 2024109,39110,57109,03110,19108,40910.600
07 feb 2024110,18110,32107,89109,05107,28866.000
06 feb 2024108,00109,49107,75109,23107,45735.300
05 feb 2024109,14109,59107,50108,20106,441.033.500
02 feb 2024110,01111,42107,81110,44108,641.673.900
01 feb 2024110,50111,86109,37111,40109,591.274.600
31 gen 2024110,23113,95109,10109,52107,742.759.100
30 gen 2024112,25113,16109,63110,01108,224.092.100
29 gen 2024116,63118,77115,96117,79115,871.630.600
26 gen 2024115,65117,40115,20115,96114,071.120.200
25 gen 2024110,97114,47110,76114,27112,41989.400
24 gen 2024111,56112,47109,57110,36108,571.004.800
23 gen 2024114,50114,89111,20111,56109,751.037.700
22 gen 2024113,17115,42112,81114,25112,39874.500
19 gen 2024112,34113,56110,80112,62110,79697.600
18 gen 2024112,74112,91111,00112,39110,56708.200
17 gen 2024111,28113,21111,10112,08110,26712.600
16 gen 2024113,16114,00111,49112,63110,801.547.500
12 gen 2024121,19121,57113,43114,16112,301.603.000
11 gen 2024120,10120,47117,35120,36118,40716.400
10 gen 2024121,06121,29119,60120,64118,68485.400
09 gen 2024120,73121,72120,21120,88118,91533.200
08 gen 2024120,98122,61120,38121,94119,96696.500
05 gen 2024117,69121,44117,69120,95118,981.015.000
04 gen 2024117,55118,58117,04118,16116,24619.300
03 gen 2024121,34121,59117,50117,87115,95866.600
02 gen 2024121,07124,06120,74122,90120,90713.200
29 dic 2023122,54124,37121,47121,77119,79740.200
28 dic 2023122,00123,61121,86123,04121,04576.500
27 dic 2023122,15123,54121,60122,50120,51647.300
26 dic 2023119,50122,14119,03121,78119,80642.800
22 dic 2023118,37119,72118,37119,13117,19546.600
21 dic 2023117,62118,43116,35118,34116,42563.200
20 dic 2023119,13119,99116,44116,66114,76562.800
19 dic 2023118,91120,48118,87119,84117,89595.400
18 dic 2023119,06119,52117,40117,88115,96646.200
15 dic 2023122,23122,65118,07119,05117,112.029.200
14 dic 2023117,38125,68117,38122,62120,632.163.200
13 dic 2023109,40114,88108,72114,75112,88868.200
12 dic 2023109,96110,51108,53109,85108,06751.400
11 dic 2023110,40111,48109,30109,81108,02905.400
08 dic 2023110,98112,38110,20111,39109,58827.800
07 dic 2023109,20111,08108,10110,93109,131.061.300
06 dic 2023108,75110,50108,25109,22107,44933.600
05 dic 2023110,69110,73108,05108,09106,33874.800
04 dic 2023113,17114,20111,50111,93110,111.010.300
01 dic 2023109,17114,38108,84113,68111,831.252.100
*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...