Italia markets closed

Wärtsilä Oyj Abp (0IKJ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,58-0,01 (-0,17%)
Alla chiusura: 08:40AM BST
Periodo di tempo:
22 lug 2023 - 22 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202418,9619,9018,3018,8418,8468.800
18 lug 202418,4518,4918,0318,3318,3337.852
17 lug 202418,4218,6718,3518,5618,5690.467
16 lug 202418,3318,4918,1818,3718,3737.994
15 lug 202418,6718,8518,3818,6218,6241.191
12 lug 202418,3618,7518,1518,4118,41187.211
11 lug 202418,2518,3918,0318,2218,22223.182
10 lug 202417,8018,2017,6417,8217,82356.531
09 lug 202417,9217,9317,7317,7917,79248.581
08 lug 202417,9618,0917,8517,9517,9519.636
05 lug 202417,9618,2517,9218,1918,1950.176
04 lug 202418,1718,2117,9017,9817,9846.552
03 lug 202418,2718,2917,9318,0518,0550.123
02 lug 202418,0718,2317,9718,1418,1421.125
01 lug 202418,1018,3217,9318,1818,1826.412
28 giu 202418,3418,5217,8818,0418,0419.703
27 giu 202417,9118,3617,9118,1918,1931.866
26 giu 202418,4818,5017,4717,7017,7041.149
25 giu 202418,5818,5818,2918,4518,4582.440
24 giu 202417,6118,7017,9518,6118,6143.363
21 giu 2024------
20 giu 202418,8418,8818,2618,5918,591.138.358
19 giu 202419,1419,3319,0019,2219,2278.055
18 giu 202419,0319,1418,9819,0419,0442.348
17 giu 202419,0119,2018,9219,0119,01177.817
14 giu 202419,5219,5118,9019,2919,2951.075
13 giu 202419,6419,7319,4219,4819,4828.730
12 giu 202419,4019,7019,3519,6619,6633.228
11 giu 202419,3919,4819,1519,3419,3493.424
10 giu 202419,1819,3419,1319,2319,23898.262
07 giu 202419,1719,4919,0819,1919,1921.938
06 giu 202419,5519,5919,2519,4919,4929.962
05 giu 202419,1019,3918,9119,2819,2846.035
04 giu 202419,2319,2618,8219,1119,11422.345
03 giu 202419,2019,5619,2019,3319,3364.072
31 mag 202419,4219,5219,2019,4119,412.403.635
30 mag 202419,1419,4119,0719,2919,2936.449
29 mag 202419,1419,3119,0419,2519,25380.729
28 mag 202419,3719,4219,1919,1919,191.313.885
24 mag 202419,2319,4319,1319,4019,4015.827
23 mag 202419,0519,4419,0219,2919,29214.080
22 mag 202419,0119,1718,8818,9518,9522.641
21 mag 202418,8719,2218,8418,9318,93117.029
20 mag 202418,8418,9518,6818,9018,9046.784
17 mag 202418,7218,9218,5818,7518,751.190.846
16 mag 202418,9318,9818,7518,7918,7967.776
15 mag 202418,4319,0118,4118,9718,97329.586
14 mag 202418,4118,7018,3218,5918,5917.349
13 mag 202418,6118,5818,3118,5118,5122.714
10 mag 202418,2118,8018,1818,6918,6950.603
09 mag 2024------
08 mag 202417,9418,1117,7818,1118,11157.618
07 mag 202418,2618,3417,8517,9117,9150.395
03 mag 202417,6718,0117,5817,9717,9739.404
02 mag 202417,3317,6817,0517,6717,6757.410
01 mag 202417,3617,3617,3617,3617,3635.196
30 apr 202417,3117,4217,0217,3317,33918.103
29 apr 202417,1617,5617,1017,2217,2229.369
26 apr 202416,7017,5716,4617,4817,48282.608
25 apr 202415,4615,9015,1915,6415,641.342.194
24 apr 202415,6315,6915,4415,5615,56916.650
23 apr 202415,2315,5515,1915,2615,26209.643
22 apr 202415,3015,4015,0415,2515,251.959.081
19 apr 202415,3515,6015,1715,1815,1842.552
18 apr 202415,4115,5315,3015,5215,52100.174
17 apr 202415,3115,5815,1515,4915,49209.213
16 apr 202415,3115,3515,1515,1515,15250.919
15 apr 202415,4015,6515,2615,5215,52434.727
12 apr 202415,4815,5815,2615,3515,35692.222
11 apr 202415,3415,4915,1315,3615,3685.190
10 apr 202415,2815,5215,2015,4915,49430.120
09 apr 202415,0115,2715,0015,1715,1769.383
08 apr 202415,0115,0414,7815,0415,04193.783
05 apr 202414,9315,1514,7915,1315,13939.989
04 apr 202414,5315,1114,5614,8814,88248.065
03 apr 202414,1714,5214,1514,1714,17443.544
02 apr 202414,0614,3114,0514,2114,21277.839
28 mar 202414,3214,3513,9814,0914,09119.414
27 mar 202414,3414,4314,0814,3014,3049.875
26 mar 202414,2614,4014,1014,1914,1941.580
25 mar 202414,3214,4014,2014,3014,3042.992
22 mar 202414,5714,6414,2814,3814,3853.016
21 mar 202414,5314,6614,2414,5314,53635.761
20 mar 202414,2314,3114,1214,2314,2358.352
19 mar 202414,1214,2414,0214,1314,13151.772
18 mar 202414,1414,4414,0814,2514,25113.217
15 mar 202414,0414,1013,9314,0514,0541.341
14 mar 202414,3714,4014,0014,0114,01115.757
13 mar 202414,4814,6014,3114,3214,32706.288
12 mar 202414,3514,4613,8814,1814,18608.453
11 mar 202414,1914,3414,0914,3114,31119.948
08 mar 202414,1414,2914,0914,2614,2626.960
08 mar 20240.16 Dividendo
07 mar 202414,0314,3013,9514,0613,90144.406
06 mar 202414,0414,2014,0214,1213,96150.001
05 mar 202414,1514,1913,9314,0713,91118.801
04 mar 202414,4814,5214,1314,2914,13140.674
01 mar 202414,2914,5514,2214,3414,1781.182
29 feb 202414,2514,3414,1314,2214,06557.616
28 feb 202414,1914,2314,0514,2014,04222.780
*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...