Italia markets close in 11 minutes

Wärtsilä Oyj Abp (0IKJ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,59+0,12 (+1,40%)
In data: 05:45PM GMT. Mercato aperto.
Periodo di tempo:
23 feb 2023 - 23 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 feb 202414,9415,0414,6314,6514,65130.446
21 feb 202414,6114,7214,5114,7214,7270.287
20 feb 202414,5414,6114,4414,5314,5368.373
19 feb 202414,5414,7314,4714,5814,58127.906
16 feb 202414,2414,6514,1814,6514,65265.966
15 feb 202414,0214,2814,0614,1514,15426.070
14 feb 202413,7614,0413,6913,9813,98335.015
13 feb 202413,7213,7313,3413,5513,55876.392
12 feb 202413,9113,9413,7213,7413,7467.317
09 feb 202413,9914,0513,8913,9113,91130.024
08 feb 202414,0414,1613,9014,0114,01251.404
07 feb 202413,8814,0813,7914,0314,0392.070
06 feb 202413,8913,9413,7213,9013,90689.290
05 feb 202413,8313,8913,6813,7413,74355.619
02 feb 202413,8413,9513,6913,7813,78256.740
01 feb 202413,5313,8413,4013,7113,7161.618
31 gen 202413,6614,0513,5613,9513,95719.605
30 gen 202413,1813,2713,0613,1313,13353.342
29 gen 202413,1413,2312,9913,1413,14426.816
26 gen 202413,3513,3613,1613,1713,17269.238
25 gen 202413,4013,4513,2713,2813,28202.681
24 gen 202413,3413,4313,3213,3813,3898.653
23 gen 202413,3413,3513,2213,3013,30100.283
22 gen 202413,0813,3013,0513,2713,27504.567
19 gen 202413,2613,3212,9513,1713,17556.157
18 gen 202413,2113,2813,0413,1513,15211.129
17 gen 202413,2313,2913,0213,1413,14157.398
16 gen 202413,1513,3613,1313,3513,3588.908
15 gen 202413,5713,5913,4313,5313,53148.296
12 gen 202413,4613,6113,4413,5613,56132.250
11 gen 202413,6513,7113,3913,4113,41229.802
10 gen 202413,2713,5313,2613,4613,46494.544
09 gen 202413,2313,4413,2213,3913,39184.085
08 gen 202412,9313,2212,9013,0213,02812.514
05 gen 202412,8513,0312,8113,0313,03212.770
04 gen 202412,5912,9712,6012,8912,89401.687
03 gen 202412,9212,9212,5512,5812,58152.916
02 gen 202413,1313,2712,9412,9712,97252.883
29 dic 202313,3113,4413,1113,1913,1988.329
28 dic 202313,3313,3613,2713,3313,3369.959
27 dic 202313,2313,3813,1013,2913,2943.319
22 dic 202313,0613,2813,0613,1513,15223.927
21 dic 202313,0013,1312,9713,0813,08244.508
20 dic 202313,2313,2513,0813,1113,11226.318
19 dic 202313,0713,1813,0313,1013,10463.249
18 dic 202313,0213,1012,9913,0613,06278.701
15 dic 202313,1613,2012,9513,0213,02270.122
14 dic 202312,9513,1212,9213,1013,10182.789
13 dic 202312,9212,9812,6612,7312,73453.032
12 dic 202312,9012,9512,7612,8112,81178.137
11 dic 202312,9813,0312,9013,0313,0378.040
08 dic 202312,9213,0912,8813,0513,05439.047
07 dic 202312,8812,9712,7812,9412,9496.265
06 dic 2023------
05 dic 202312,6712,9012,6812,8312,83146.970
04 dic 202312,8012,8512,6612,7712,771.873.446
01 dic 202312,7212,9412,6912,7912,79142.718
30 nov 202312,6612,8012,5912,6812,68450.053
29 nov 202312,3312,7712,3412,4612,46381.676
28 nov 202312,1912,3711,9312,2612,261.223.518
27 nov 202312,1812,2812,1512,2012,2065.842
24 nov 202312,2312,2612,1512,2012,20103.339
23 nov 202312,2412,3512,2212,2512,25714.291
22 nov 202312,1212,2712,1512,2212,22340.900
21 nov 202312,0912,2312,1012,1312,13748.402
20 nov 202312,0412,3212,0412,2712,271.220.131
17 nov 202311,8011,9411,8011,8911,8984.272
16 nov 202311,9411,9611,7811,8111,81171.123
15 nov 202311,8012,0511,7711,9611,96114.533
14 nov 202311,4911,7711,4411,7311,73379.979
13 nov 202311,4811,5311,3611,4311,43672.346
10 nov 202311,5311,6611,3411,4111,41148.014
09 nov 202311,4311,6111,3711,5711,57142.443
08 nov 202311,4611,6311,4811,4811,48106.210
07 nov 202311,4711,6811,4711,5511,55207.897
06 nov 202311,5811,8011,4411,5411,541.397.374
03 nov 202311,3711,6911,3811,5611,56738.346
02 nov 202311,0711,3911,0111,2911,29553.383
01 nov 202311,0411,1710,8010,9610,96258.578
31 ott 202311,1611,6110,9411,3111,31717.997
30 ott 20239,859,929,749,869,86279.871
27 ott 20239,859,969,759,809,80340.510
26 ott 20239,559,919,599,699,69174.155
25 ott 20239,579,719,479,679,67168.081
24 ott 20239,569,559,439,489,48192.494
23 ott 20239,669,909,459,909,90195.979
20 ott 20239,799,819,659,659,65257.677
19 ott 202310,0110,079,849,879,87442.128
18 ott 202310,2310,2510,0510,1710,17282.449
17 ott 202310,3510,3910,1810,2810,28678.237
16 ott 202310,4710,4810,3110,3710,37290.507
13 ott 202310,5410,5310,4110,4810,48246.420
12 ott 202310,7010,8110,6410,7310,73140.967
11 ott 202310,5110,6510,5110,6010,60281.793
10 ott 202310,3610,5810,3510,4010,4094.986
09 ott 202310,2310,3410,1810,2610,2698.925
06 ott 202310,0310,3710,0410,3110,31231.460
05 ott 202310,2810,319,8910,0610,06433.209
04 ott 202310,3410,3910,1410,2810,28351.660
03 ott 202310,5110,5610,3610,4110,41834.819
*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...