Italia markets open in 6 hours 41 minutes

Wienerberger AG (0MKZ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,54+0,02 (+0,09%)
Alla chiusura: 05:59PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202433,5233,7633,2833,6433,64143.009
01 mag 2024------
30 apr 202433,9034,0033,5633,5633,56116.116
29 apr 202433,0834,0233,1033,2033,2087.220
26 apr 202432,4933,1832,5633,1733,171.502.539
25 apr 202432,3332,9032,3632,5532,557.679
24 apr 202432,3532,4231,9632,1832,1812.920
23 apr 202432,8932,7032,2232,2232,2221.684
22 apr 202432,8732,9432,1232,6832,68780.220
19 apr 202432,9733,2232,6633,0633,0651.358
18 apr 202432,8833,2832,6033,2633,2660.678
17 apr 202432,3233,1032,2432,9232,92410.978
16 apr 202432,8332,8832,4032,4032,40300.936
15 apr 202433,3333,3233,1233,3033,302.238
12 apr 202433,3733,4833,0433,2433,2448.065
11 apr 202433,1033,3032,8833,0233,02696.928
10 apr 202433,6333,6833,1033,6833,686.978
09 apr 202433,3833,9033,3033,8233,8216.008
08 apr 202433,2833,6233,3033,4033,4034.365
05 apr 202433,3133,4032,8433,0533,0510.296
04 apr 202433,1833,3033,1233,1633,162.936
03 apr 202433,0933,1632,9233,1133,1113.271
02 apr 202433,7533,9833,0233,4133,413.817
28 mar 202433,7933,9233,7433,7633,7626.545
27 mar 202433,7333,9233,6633,7833,78312.087
26 mar 202433,5133,7633,5833,6533,65217.092
25 mar 202433,4233,6833,4233,6833,68183.596
22 mar 202433,5633,7333,1233,7333,7325.171
21 mar 202432,7433,1032,7433,0133,0112.092
20 mar 202432,5132,7032,3832,5832,586.195
19 mar 202432,4532,6232,4232,5032,5082.203
18 mar 202432,3932,5632,3832,5032,5013.159
15 mar 202432,3732,6232,3832,5032,50101.753
14 mar 202432,6432,7032,4232,6432,641.385
13 mar 202432,3432,7032,2632,6332,63133.682
12 mar 202432,2532,5232,1232,3232,32126.626
11 mar 202432,1632,3832,0632,3232,3230.355
08 mar 202432,3032,4032,2832,3632,36926
07 mar 202431,6932,3231,7432,0232,0214.081
06 mar 202431,5732,0431,5831,7831,789.267
05 mar 202431,8431,9631,5631,6831,68270.319
04 mar 202432,2631,9631,6431,9231,925.640
01 mar 202432,3432,6632,1832,1832,1868.253
29 feb 202432,1132,3232,1832,3032,30132.024
28 feb 202431,9332,1631,9832,1632,1633.607
27 feb 202432,1532,3031,9232,0632,065.183
26 feb 202431,7832,1431,9332,1432,1423.301
23 feb 202432,0032,4231,6032,2032,201.105.053
22 feb 202432,5832,8632,1032,3632,3669.636
21 feb 202431,5232,5430,4932,4032,40807.186
20 feb 202432,5632,7632,6032,6032,603.625
19 feb 202432,5432,8432,1632,7232,7284.321
16 feb 202432,6032,8232,5232,7232,726.473
15 feb 202432,6232,8632,4832,6132,615.853
14 feb 202432,3532,6032,1632,6032,609.040
13 feb 202432,2532,2431,8832,2432,2415.949
12 feb 202431,7532,3031,8032,1932,196.778
09 feb 202431,5932,1831,8031,8831,885.924
08 feb 202431,8631,9431,7631,8231,8237.678
07 feb 202431,0032,0231,0631,8531,8522.299
06 feb 202430,6931,1030,6230,9530,95240.093
05 feb 202431,1931,1630,5030,5830,5815.903
02 feb 202431,2831,5431,0431,1831,181.899
01 feb 202431,4631,7231,1431,3531,351.744
31 gen 202431,3431,7031,3231,4831,4852.661
30 gen 202430,5131,5630,7731,5231,5288.222
29 gen 202430,1030,7430,2830,6430,6428.608
26 gen 202429,7930,4229,8030,2830,28218.351
25 gen 202429,8630,1029,8030,0130,01315.803
24 gen 202429,0829,9829,2229,9029,9092.800
23 gen 202429,5329,5829,1229,3229,3221.562
22 gen 202428,5529,1228,7229,0229,024.085
19 gen 202428,4028,6228,2628,4828,4880.591
18 gen 202427,8828,4027,7628,3628,3613.075
17 gen 202428,4028,5027,7628,0028,00153.001
16 gen 202429,0529,1028,6028,7728,77100.033
15 gen 202429,3729,4429,0629,2029,2050.455
12 gen 202429,4129,5829,2229,4029,4011.874
11 gen 202429,7029,8429,1029,2629,2612.128
10 gen 202429,7529,7429,3429,3829,3814.268
09 gen 202429,7529,8829,4429,6829,6818.784
08 gen 202429,0029,5829,1629,5829,5830.727
05 gen 202429,2629,3628,8428,8428,8428.477
04 gen 202429,2829,5829,2629,4629,4623.698
03 gen 202429,6729,8629,2229,3429,3422.152
02 gen 202430,2130,4029,7230,2630,2646.825
29 dic 202329,9730,2229,8630,1530,1517.532
28 dic 202330,1930,2029,6829,8729,8746.735
27 dic 202329,8530,2429,8030,0230,024.188
22 dic 202329,7630,1029,7029,9929,9960.259
21 dic 202329,6330,0229,5629,8429,8429.305
20 dic 202329,9430,0829,6629,9029,9098.230
19 dic 202329,8030,2229,9230,0530,0534.333
18 dic 202329,6630,2029,5929,8229,8282.248
15 dic 202330,2830,4829,9230,2630,2623.714
14 dic 202328,4330,2028,4829,4229,42586.735
13 dic 202327,8427,8427,7027,7327,7310.231
12 dic 202327,6427,8827,5827,8227,8222.517
11 dic 202327,5227,6827,3427,6227,623.531
08 dic 202327,0927,5227,1027,3627,3625.242
*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...