Italia markets close in 50 minutes

Westinghouse Air Brake Technologies Corporation (0A7Y.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
147,03+0,55 (+0,38%)
In data: 03:20PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024146,61147,47146,13147,03147,0318
22 apr 2024144,27146,48143,00146,48146,48867
19 apr 2024145,46146,05143,81144,15144,15419
18 apr 2024145,18145,89143,70143,70143,70146
17 apr 2024145,91146,05144,11144,45144,45810
16 apr 2024144,79145,79143,91145,49145,49738
15 apr 2024147,80148,48146,78146,78146,78271
12 apr 2024147,38147,65146,10146,31146,31291
11 apr 2024147,66147,91146,77147,88147,8890
10 apr 2024145,44147,84145,44147,64147,64166
09 apr 2024149,00149,79147,47147,77147,775.113
08 apr 2024150,46150,78149,81150,04150,04333
05 apr 2024148,88150,89148,01150,48150,48364
04 apr 2024149,32150,00148,70149,41149,411.419
03 apr 2024147,02148,26147,02148,26148,26112
02 apr 2024144,46144,59144,29144,59144,5931
28 mar 2024145,94145,94143,88145,89145,89436
27 mar 2024145,19145,28144,58144,95144,9548
26 mar 2024142,83143,98141,91143,98143,9818.694
25 mar 2024143,82144,32142,38142,73142,7369
22 mar 2024145,06145,39143,82144,29144,29449
21 mar 2024143,31144,93142,88144,77144,77751
20 mar 2024142,19142,76141,94142,19142,1911
19 mar 2024140,25142,44140,25141,59141,597
18 mar 2024140,04141,37139,98141,18141,18309
15 mar 2024139,49140,83138,95140,47140,47931
14 mar 2024142,35142,35140,23140,75140,75429
13 mar 2024142,97143,18142,33142,55142,55368
12 mar 2024141,00143,43141,00142,89142,89693
11 mar 2024142,36142,65139,26140,94140,942.112
08 mar 2024142,55142,55141,94142,52142,52700
07 mar 2024142,36142,61141,57142,07142,07191
06 mar 2024140,97142,30140,97141,95141,95182
05 mar 2024141,03142,58141,03141,54141,54493
04 mar 2024142,02143,32141,62142,31142,3111
01 mar 2024141,16142,01140,91141,42141,4210.676
29 feb 2024139,72140,82139,55140,82140,82253
28 feb 2024138,45139,77137,64139,61139,61303
27 feb 2024137,26137,82136,67136,76136,76174
26 feb 2024137,71138,50137,71138,16138,1689
23 feb 2024138,37138,85138,21138,67138,67104
22 feb 2024136,79137,25136,19137,02137,022.368
22 feb 20240.2 Dividendo
21 feb 2024135,00135,90134,51135,57135,37601
20 feb 2024134,17134,46133,18134,00133,801.064
19 feb 2024------
16 feb 2024133,96135,47133,96135,47135,276
15 feb 2024135,10136,51132,89132,89132,69566
14 feb 2024131,66134,89131,57133,97133,77326
13 feb 2024135,54136,77135,54136,77136,57593
12 feb 2024136,96137,62136,64137,22137,02379
09 feb 2024136,72136,74136,28136,28136,0850
08 feb 2024136,26137,11136,06136,39136,19307
07 feb 2024135,09136,14135,09136,10135,90275
06 feb 2024134,48134,94133,51134,93134,7351
05 feb 2024133,91133,91132,68133,21133,01387
02 feb 2024132,28134,99132,16134,99134,791.203
01 feb 2024131,85132,32131,79131,79131,6016
31 gen 2024132,30132,99131,38131,66131,471.127
30 gen 2024131,04132,63131,02132,63132,43954
29 gen 2024130,17130,48129,98130,48130,297
26 gen 2024130,13130,44129,55129,81129,623
25 gen 2024131,05131,05129,32129,32129,1361
24 gen 2024129,66129,85129,28129,85129,6562
23 gen 2024128,97129,20128,08128,66128,472.169
22 gen 2024129,41129,41128,67128,98128,793
19 gen 2024127,54128,12126,60128,12127,93673
18 gen 2024127,23127,23126,62126,62126,432
17 gen 2024127,65127,65125,67125,75125,56441
16 gen 2024128,80128,89128,11128,61128,42774
15 gen 2024------
12 gen 2024126,73128,04126,73127,96127,78137
11 gen 2024128,20128,20127,36127,49127,30146
10 gen 2024126,25126,53126,04126,18125,995.099
09 gen 2024125,06125,79125,06125,79125,603
08 gen 2024125,53125,54125,52125,54125,3524
05 gen 2024124,60125,83124,60125,83125,6587
04 gen 2024125,38125,51125,29125,29125,11136
03 gen 2024125,38125,72124,85125,26125,08331
02 gen 2024126,30126,95125,40126,62126,4348
29 dic 2023127,10127,14126,88126,88126,69199
28 dic 2023127,37127,64126,86126,86126,6765
27 dic 2023126,87127,17126,87126,87126,6881
22 dic 2023127,04127,04126,89127,01126,8221
21 dic 2023126,28126,28126,21126,21126,02-
20 dic 2023125,74127,14125,74126,73126,5558
19 dic 2023123,18125,32123,18125,25125,07127
18 dic 2023122,47122,92122,17122,90122,72661
15 dic 2023121,70121,84120,95121,61121,4353
14 dic 2023121,53123,60121,53122,08121,9012.691
13 dic 2023119,34120,25119,34119,78119,602
12 dic 2023119,46119,78119,28119,78119,60385
11 dic 2023118,90119,15118,78118,86118,681.863
08 dic 2023119,05119,13118,20118,20118,0327
07 dic 2023117,70118,83117,70118,42118,2527
06 dic 2023118,92118,97118,40118,40118,228
05 dic 2023119,78119,78118,85119,65119,47156
04 dic 2023119,25120,45118,59119,35119,17153
01 dic 2023117,43120,23116,75120,02119,84454
30 nov 2023114,16115,66114,16115,39115,2263
*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...