Italia markets close in 2 hours 9 minutes

Wärtsilä Oyj Abp (0IKJ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,59+0,12 (+1,40%)
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
27 feb 202414,4414,4714,0914,3214,1670.806
26 feb 202414,4814,5014,3114,3214,1691.503
23 feb 202414,7314,5914,3514,5014,34156.774
22 feb 202414,9415,0414,6314,6514,48130.446
21 feb 202414,6114,7214,5114,7214,5570.287
20 feb 202414,5414,6114,4414,5314,3768.373
19 feb 202414,5414,7314,4714,5814,41127.906
16 feb 202414,2414,6514,1814,6514,48265.966
15 feb 202414,0214,2814,0614,1513,99426.070
14 feb 202413,7614,0413,6913,9813,82335.015
13 feb 202413,7213,7313,3413,5513,40876.392
12 feb 202413,9113,9413,7213,7413,5867.317
09 feb 202413,9914,0513,8913,9113,75130.024
08 feb 202414,0414,1613,9014,0113,85251.404
07 feb 202413,8814,0813,7914,0313,8792.070
06 feb 202413,8913,9413,7213,9013,74689.290
05 feb 202413,8313,8913,6813,7413,58355.619
02 feb 202413,8413,9513,6913,7813,63256.740
01 feb 202413,5313,8413,4013,7113,5661.618
31 gen 202413,6614,0513,5613,9513,79719.605
30 gen 202413,1813,2713,0613,1312,98353.342
29 gen 202413,1413,2312,9913,1412,99426.816
26 gen 202413,3513,3613,1613,1713,02269.238
25 gen 202413,4013,4513,2713,2813,13202.681
24 gen 202413,3413,4313,3213,3813,2398.653
23 gen 202413,3413,3513,2213,3013,15100.283
22 gen 202413,0813,3013,0513,2713,12504.567
19 gen 202413,2613,3212,9513,1713,02556.157
18 gen 202413,2113,2813,0413,1513,00211.129
17 gen 202413,2313,2913,0213,1412,99157.398
16 gen 202413,1513,3613,1313,3513,1988.908
15 gen 202413,5713,5913,4313,5313,37148.296
12 gen 202413,4613,6113,4413,5613,41132.250
11 gen 202413,6513,7113,3913,4113,26229.802
10 gen 202413,2713,5313,2613,4613,31494.544
09 gen 202413,2313,4413,2213,3913,24184.085
08 gen 202412,9313,2212,9013,0212,87812.514
05 gen 202412,8513,0312,8113,0312,88212.770
04 gen 202412,5912,9712,6012,8912,74401.687
03 gen 202412,9212,9212,5512,5812,43152.916
02 gen 202413,1313,2712,9412,9712,82252.883
29 dic 202313,3113,4413,1113,1913,0488.329
28 dic 202313,3313,3613,2713,3313,1869.959
27 dic 202313,2313,3813,1013,2913,1443.319
22 dic 202313,0613,2813,0613,1513,00223.927
21 dic 202313,0013,1312,9713,0812,93244.508
20 dic 202313,2313,2513,0813,1112,96226.318
19 dic 202313,0713,1813,0313,1012,95463.249
18 dic 202313,0213,1012,9913,0612,91278.701
15 dic 202313,1613,2012,9513,0212,87270.122
14 dic 202312,9513,1212,9213,1012,95182.789
13 dic 202312,9212,9812,6612,7312,59453.032
12 dic 202312,9012,9512,7612,8112,66178.137
11 dic 202312,9813,0312,9013,0312,8878.040
08 dic 202312,9213,0912,8813,0512,90439.047
07 dic 202312,8812,9712,7812,9412,7996.265
06 dic 2023------
05 dic 202312,6712,9012,6812,8312,68146.970
04 dic 202312,8012,8512,6612,7712,631.873.446
01 dic 202312,7212,9412,6912,7912,65142.718
*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...