Italia markets close in 7 hours 13 minutes

Webuild S.p.A. (0BJP.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,4170-0,0480 (-3,28%)
In data: 04:30PM BST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20242,36002,38002,30602,31002,3100140.216
01 mag 20242,35702,35702,35702,35702,3570-
30 apr 20242,39502,43402,35602,36202,3620509.412
29 apr 20242,28002,39802,29002,39402,3940525.474
26 apr 20242,18502,30002,15202,27002,2700419.761
25 apr 20242,20002,21002,14402,17002,1700173.520
24 apr 20242,21402,24202,17202,20602,206077.425
23 apr 20242,17402,21802,16202,21802,2180102.513
22 apr 20242,25002,26202,17002,17602,1760172.185
19 apr 20242,25202,26202,21602,24602,246083.107
18 apr 20242,24802,27202,23402,27002,270052.108
17 apr 20242,24802,27202,24402,26002,260047.040
16 apr 20242,30302,26602,22602,24202,2420132.752
15 apr 20242,27702,32002,26802,29202,292063.645
12 apr 20242,25202,30602,24802,26602,266092.219
11 apr 20242,29002,33602,23802,27242,2724261.459
10 apr 20242,28602,31602,26202,29202,2920248.312
09 apr 20242,28402,29002,27002,28802,2880165.674
08 apr 20242,22302,29402,22802,27402,2740150.646
05 apr 20242,21402,25202,19202,24202,2420194.619
04 apr 20242,20402,22802,19602,22202,2220113.996
03 apr 20242,21602,22402,18802,19602,1960177.722
02 apr 20242,24202,26402,20202,20602,2060233.549
28 mar 20242,24802,27602,23802,24382,2438175.969
27 mar 20242,26302,27602,22802,24802,2480405.835
26 mar 20242,24002,28402,22202,28002,2800174.473
25 mar 20242,29402,30002,20182,20182,20181.150.874
22 mar 20242,40802,32002,18202,26572,26571.513.640
21 mar 20242,48402,53002,38602,42602,4260497.097
20 mar 20242,41402,50602,39402,48402,4840262.592
19 mar 20242,40002,43802,39202,42602,4260297.958
18 mar 20242,33202,41802,35802,39402,3940364.251
15 mar 20242,44002,58602,26402,36202,36201.222.999
14 mar 20242,39502,47802,39002,45002,4500294.588
13 mar 20242,37802,40002,34002,39752,3975207.802
12 mar 20242,34702,39602,30002,38402,3840111.379
11 mar 20242,36002,39402,33402,36402,3640160.891
08 mar 20242,28402,37802,28002,36402,3640313.672
07 mar 20242,21002,28602,23202,27602,2760344.238
06 mar 20242,18902,23002,15802,20402,2040380.521
05 mar 20241,97952,23601,98502,16712,16711.045.213
04 mar 20241,99652,01601,97201,99491,9949184.308
01 mar 20241,96602,04001,98101,99601,9960210.705
29 feb 20241,90501,97001,88601,96001,9600223.378
28 feb 20241,85451,94801,85501,90001,9000143.089
27 feb 20241,86201,86801,83101,86801,8680111.073
26 feb 20241,88901,89501,84501,84801,848077.976
23 feb 20241,89151,88301,87001,87701,8770101.614
22 feb 20241,90901,90601,89201,89201,892026.900
21 feb 20241,90551,90601,89201,90001,900049.813
20 feb 20241,90901,91501,89201,89401,894046.050
19 feb 20241,91301,91901,88601,91501,915067.070
16 feb 20241,90001,94101,90201,90501,905041.043
15 feb 20241,90901,92001,88801,89901,899039.690
14 feb 20241,90001,90501,87801,89531,895346.915
13 feb 20241,86901,93301,85201,88401,884099.858
12 feb 20241,85451,90701,86201,87111,871172.768
09 feb 20241,89251,89901,85601,86101,861075.762
08 feb 20241,91651,92301,88301,90331,903345.833
07 feb 20241,89551,90901,89501,89601,896043.587
06 feb 20241,89651,90701,87801,89801,898061.257
05 feb 20241,91451,92401,88201,88801,888066.363
02 feb 20241,94151,94501,89601,89601,896090.298
01 feb 20241,94301,95601,91901,91901,919031.527
31 gen 20241,96001,96601,95201,95401,954062.398
30 gen 20241,95851,97401,93901,96001,960045.113
29 gen 20241,99251,99401,94001,94401,9440177.427
26 gen 20242,01002,01401,97302,00202,0020168.339
25 gen 20241,99852,02201,98902,01002,010067.733
24 gen 2024------
23 gen 2024------
22 gen 20241,92002,03001,92702,02802,0280650.362
19 gen 20241,91051,94101,91001,91501,9150306.865
18 gen 20241,97601,98001,89401,91841,9184324.189
17 gen 20241,87651,96101,85001,89891,89891.032.878
16 gen 20241,88001,89901,81501,85041,8504270.286
15 gen 20241,82201,88801,82301,87831,8783179.403
12 gen 20241,81651,84801,81001,82001,820068.731
11 gen 20241,84001,87101,80601,80801,8080193.379
10 gen 20241,84801,85601,83101,84101,841050.825
09 gen 20241,85151,86501,84601,85401,854061.907
08 gen 20241,82701,86101,81901,85701,8570119.339
05 gen 20241,81751,84201,80801,83601,836085.133
04 gen 20241,81751,82901,80201,82801,828070.575
03 gen 20241,83151,84201,79001,81001,8100177.550
02 gen 20241,82701,86301,82701,84001,840083.314
29 dic 20231,84201,85401,82201,82301,823069.312
28 dic 20231,84101,85001,83001,83201,8320105.285
27 dic 20231,84001,86401,83501,83901,839079.859
22 dic 20231,84201,84601,83001,83001,830045.786
21 dic 20231,85251,85801,83201,84131,841364.388
20 dic 20231,86201,86901,84401,86051,8605128.399
19 dic 20231,87051,89001,84701,85831,8583121.238
18 dic 20231,89651,91001,86201,86951,869580.306
15 dic 20231,89051,92001,88501,90201,902078.859
14 dic 20231,87451,90201,87401,89301,893086.884
13 dic 20231,90101,89501,86601,87101,871087.353
12 dic 20231,89851,89901,87601,88901,889043.450
11 dic 20231,88701,91801,89001,89601,896070.328
08 dic 20231,88001,90401,87101,90101,901066.480
*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...