Italia markets closed

Wacker Chemie AG (0NR4.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
100,68-1,50 (-1,47%)
Alla chiusura: 06:28PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024101,20103,05100,30100,68100,6845.412
25 apr 2024107,25108,05101,85102,18102,1899.064
24 apr 2024108,85109,20106,30106,30106,309.375
23 apr 2024110,88111,25107,75108,75108,7543.408
22 apr 2024110,25110,85108,05109,82109,82104.616
19 apr 2024105,70110,15105,25110,10110,1040.026
18 apr 2024107,90108,40104,45106,15106,1538.109
17 apr 2024107,07108,55105,45107,60107,6025.079
16 apr 2024107,20108,35105,60107,35107,35149.315
15 apr 2024108,95110,05107,85107,90107,9046.924
12 apr 2024110,85111,40109,20109,47109,47139.843
11 apr 2024112,75114,25108,35109,88109,88260.182
10 apr 2024114,75114,90111,60113,13113,1379.164
09 apr 2024116,07116,35113,25114,45114,4510.878
08 apr 2024114,68116,60110,90115,80115,8047.416
05 apr 2024113,22114,50111,58112,38112,3846.419
04 apr 2024112,15114,60111,24114,03114,0322.534
03 apr 2024105,57113,80105,45112,60112,6079.965
02 apr 2024104,97106,95103,40104,95104,9563.981
28 mar 2024108,57109,35103,75104,30104,30319.213
27 mar 2024107,68108,40105,10107,60107,6068.109
26 mar 2024108,30109,15106,25107,07107,0727.237
25 mar 2024109,80109,85107,60108,20108,2016.783
22 mar 2024108,07111,95108,45110,50110,5039.576
21 mar 2024109,97111,95108,20108,85108,8555.376
20 mar 2024105,65108,10105,25107,20107,20144.129
19 mar 2024106,15108,30106,10106,40106,40182.860
18 mar 2024107,75109,05105,65106,10106,1034.705
15 mar 2024105,15108,75104,00108,25108,2594.397
14 mar 2024107,72109,75104,30104,95104,95362.208
13 mar 2024109,90112,35108,05108,82108,82154.092
12 mar 2024108,10113,50106,00109,78109,78369.328
11 mar 2024103,82105,25102,35103,28103,28210.583
08 mar 2024106,22106,90103,80104,15104,15482.887
07 mar 2024102,68106,65102,00106,57106,5764.389
06 mar 2024100,82104,60100,85103,25103,25450.030
05 mar 2024102,30102,25100,45101,18101,1883.819
04 mar 2024104,60105,00101,75103,20103,2044.581
01 mar 2024101,32105,35101,10104,88104,88534.238
29 feb 202499,90102,4098,90101,38101,38744.415
28 feb 202499,56102,5099,70100,65100,65324.913
27 feb 202497,0399,6696,2899,1599,1519.653
26 feb 202497,3097,4896,1497,3397,339.277
23 feb 202498,3199,3295,9897,5997,5942.211
22 feb 202499,99100,6096,6898,1598,1570.092
21 feb 202499,18100,3098,2299,6399,6379.200
20 feb 2024101,88103,3098,7098,9098,9087.607
19 feb 2024101,10102,31100,20101,88101,8834.686
16 feb 2024100,07101,5199,98101,43101,43184.541
15 feb 202497,2799,3696,0898,9898,9811.986
14 feb 202496,7197,5495,9896,9596,95198.066
13 feb 202497,9599,0295,2296,6896,6857.317
12 feb 202496,8399,6096,6298,6298,6246.433
09 feb 2024100,28100,5096,2496,4796,4725.384
08 feb 202499,93101,80100,09100,35100,3547.424
07 feb 2024102,70103,4599,80100,10100,1065.109
06 feb 2024104,03103,8098,98102,82102,82158.588
05 feb 2024102,63105,00101,25103,60103,6083.800
02 feb 2024102,13102,90101,15101,93101,93229.324
01 feb 202499,04102,1099,00101,18101,18194.985
31 gen 2024100,10102,7098,40101,20101,20175.572
30 gen 2024102,30102,20100,23100,75100,7532.043
29 gen 202497,75102,3596,92101,72101,7266.689
26 gen 202499,88101,8098,94100,62100,6296.048
25 gen 2024100,75102,0097,8499,5699,5610.943
24 gen 2024102,32102,4599,08101,28101,28554.071
23 gen 202496,36100,2596,4299,8999,8981.561
22 gen 202495,2096,2694,6095,6595,65149.726
19 gen 202495,1496,1494,1294,3994,3936.095
18 gen 202492,4395,1691,9094,4594,4543.440
17 gen 202492,7896,0690,3092,4292,42237.485
16 gen 202495,0496,7494,2296,1696,1670.712
15 gen 202499,44100,3095,7096,0296,02108.307
12 gen 2024100,13101,7598,9299,6999,6937.407
11 gen 2024102,65103,35101,05101,47101,4735.439
10 gen 2024104,07105,05101,55102,15102,1540.757
09 gen 2024108,82109,00104,28104,47104,4737.727
08 gen 2024105,53108,51104,85108,20108,2020.711
05 gen 2024104,03106,20103,40105,55105,55183.495
04 gen 2024106,20108,05104,10104,50104,5044.074
03 gen 2024113,35114,05107,15107,28107,2849.938
02 gen 2024114,75115,50112,60113,80113,8011.216
29 dic 2023114,28115,15113,40114,18114,1810.840
28 dic 2023115,40115,55114,00114,50114,504.153
27 dic 2023114,25115,90113,30114,85114,857.913
22 dic 2023113,93115,10113,55113,97113,9729.627
21 dic 2023114,78114,95113,55114,65114,6550.420
20 dic 2023114,50116,25113,60115,50115,5028.457
19 dic 2023111,18114,50110,55114,22114,2223.352
18 dic 2023114,50116,00113,25113,70113,7042.130
15 dic 2023115,10116,85113,95114,88114,8812.177
14 dic 2023111,20115,35107,65113,72113,7262.431
13 dic 2023110,75113,05104,00108,70108,7095.520
12 dic 2023112,65112,90110,20111,03111,0365.125
11 dic 2023110,32112,75109,50112,55112,5561.501
08 dic 2023109,57111,35108,25110,53110,53108.442
07 dic 2023112,70112,90108,40109,18109,1878.542
06 dic 2023112,68113,20111,12112,72112,7244.089
05 dic 2023110,43111,75109,35111,38111,3820.395
04 dic 2023111,65112,95110,75111,03111,0318.806
*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...