Italia markets closed

Western Digital Corporation (0QZF.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
75,72-0,85 (-1,11%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202475,9476,1174,7776,1176,117.141
20 giu 202479,5780,2376,0676,9476,9482.159
19 giu 2024------
18 giu 202480,3781,5579,6579,8079,8019.680
17 giu 202478,1479,6477,2779,6479,643.427
14 giu 202478,1278,5076,9778,0678,065.495
13 giu 202478,9780,2878,8280,2480,249.097
12 giu 202477,2079,8176,5278,8878,8826.625
11 giu 202477,0177,4475,8876,7276,725.170
10 giu 202474,5176,9374,4676,6276,622.858
07 giu 202474,7575,7774,4875,0075,002.749
06 giu 202476,7876,7875,1575,4875,483.961
05 giu 202474,9177,0274,8576,7176,714.969
04 giu 202474,5774,9073,3273,8173,814.112
03 giu 202475,9376,2474,1374,5674,562.155
31 mag 202475,9176,0072,7974,1674,167.041
30 mag 202476,5376,6474,4475,5275,526.885
29 mag 202475,3277,4475,1976,8176,8113.794
28 mag 202475,7376,4375,3575,4475,444.986
24 mag 202474,3175,4174,1775,0175,0119.224
23 mag 202476,4576,7574,2274,2274,226.257
22 mag 202474,3774,3772,6672,8172,811.850
21 mag 202471,7874,6371,3074,1374,133.510
20 mag 202472,6274,2072,4173,2873,282.273
17 mag 202473,5573,5572,1972,1972,194.203
16 mag 202475,3675,7774,5074,5074,501.989
15 mag 202474,2075,4573,9674,9274,924.342
14 mag 202471,0372,7970,5572,7972,791.123
13 mag 202472,0572,5670,7270,7770,775.507
10 mag 202472,6973,2271,6572,0072,002.936
09 mag 202471,8672,7071,2271,6971,692.898
08 mag 202470,5472,0070,1871,7871,783.926
07 mag 202471,8272,7171,4471,9871,983.408
03 mag 202471,0071,5970,1970,8370,833.442
02 mag 202471,0071,0067,9669,1069,101.328
01 mag 202469,8470,9068,8270,1170,111.446
30 apr 202469,6972,0669,5770,5870,581.212
29 apr 202470,5072,2269,2769,4769,474.057
26 apr 202467,9271,1567,0470,5470,5456.169
25 apr 202469,0069,8265,2369,7569,759.636
24 apr 202471,7372,0968,3569,1869,182.412
23 apr 202467,7270,2167,2070,1570,151.650
22 apr 202466,4767,8366,1867,8367,832.035
19 apr 202467,7968,4265,2066,1966,193.215
18 apr 202470,0470,6968,4568,4568,454.217
17 apr 202471,9773,0570,0970,6470,645.145
16 apr 202469,5070,8169,1970,7270,721.901
15 apr 202472,9273,2570,4070,5270,527.377
12 apr 202473,1573,3372,0372,4372,4323.497
11 apr 202472,4873,8672,0073,7473,7422.269
10 apr 202471,5773,1471,0671,3671,369.080
09 apr 202475,7575,7571,5672,6172,618.272
08 apr 202475,0076,8171,6072,4272,429.913
05 apr 202470,7373,2270,7372,6472,6418.190
04 apr 202473,1774,8471,4072,2972,2947.356
03 apr 202468,9371,7568,3671,7271,7210.297
02 apr 202468,9068,9067,7768,6568,6510.315
28 mar 202468,2869,1668,2368,5468,543.015
27 mar 202468,8568,9866,5267,3167,311.857
26 mar 202465,9469,2365,7168,4068,407.763
25 mar 202463,1265,5063,0665,1765,174.613
22 mar 202463,6164,3963,1564,0564,052.828
21 mar 202464,9666,0063,9563,9563,956.801
20 mar 202460,3060,6359,3860,2860,282.977
19 mar 202458,9160,2258,4759,6059,60527
18 mar 202460,1060,4558,9959,6159,611.726
15 mar 202460,1560,8059,6360,1860,181.414
14 mar 202462,0362,3360,6560,6560,652.454
13 mar 202462,1962,9962,0462,2862,28513
12 mar 202462,6563,3161,6663,0163,01926
11 mar 202462,4262,7861,1262,1262,121.456
08 mar 202464,8465,6863,7563,7563,75975
07 mar 202464,4564,9963,4864,6864,682.763
06 mar 202464,8665,8463,6864,6364,632.094
05 mar 202463,2964,0762,2063,5063,504.488
04 mar 202464,5065,0563,2664,6664,666.333
01 mar 202460,7964,1860,6664,1864,189.439
29 feb 202458,1159,5957,7759,2859,28885
28 feb 202456,8857,7556,6457,7557,753.304
27 feb 202458,0058,3957,3157,6157,612.508
26 feb 202456,6657,6756,4857,2657,264.248
23 feb 202455,6056,0955,3556,0856,08792
22 feb 202454,6755,9254,5155,8855,885.461
21 feb 202453,9554,0152,9253,0553,052.615
20 feb 202453,8254,0653,3353,4453,442.744
19 feb 2024------
16 feb 202456,0156,2154,1454,3654,368.201
15 feb 202456,2456,5456,0856,2456,241.094
14 feb 202455,4556,5655,4556,1956,191.254
13 feb 202455,8555,9254,8654,9454,948.518
12 feb 202456,6358,0556,5757,7257,727.619
09 feb 202456,6057,3356,2956,8556,854.084
08 feb 202457,5157,9257,0557,2557,255.039
07 feb 202458,5458,6757,6957,6957,693.276
06 feb 202459,1159,1158,3058,3058,303.775
05 feb 202458,1658,2957,3158,2958,294.315
02 feb 202457,6157,6157,0457,5557,554.710
01 feb 202457,3357,4056,6057,3857,382.272
31 gen 202457,9757,9957,3157,6357,633.428
30 gen 202459,5559,6157,9457,9457,9422.749
*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...