Italia markets closed

Western Digital Corporation (0QZF.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
63,59-0,52 (-0,81%)
Alla chiusura: 07:07PM GMT
Periodo di tempo:
04 mar 2023 - 04 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 202464,5065,0563,2663,5963,595.880
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
29 gen 202458,2060,4258,2059,3459,3416.215
26 gen 202457,5059,3757,0759,2659,2618.266
25 gen 202458,5060,5157,9259,8359,8318.249
24 gen 202460,0160,0157,7858,1558,1552.473
23 gen 202457,4859,1457,2157,8057,8021.573
22 gen 202457,2958,6656,5057,4757,4715.245
19 gen 202453,5354,6253,5354,5854,58214.740
18 gen 202453,1053,4852,8653,0753,073.634
17 gen 202452,1752,7551,8052,1952,19200.848
16 gen 202450,9952,5150,8252,0652,068.771
15 gen 2024------
12 gen 202450,9751,1350,5050,5550,55503
11 gen 202450,5151,1349,7149,8749,87553
10 gen 202449,1450,2048,9650,2050,201.017
09 gen 202449,6049,9249,4849,8449,841.009
08 gen 202450,1750,6050,1750,5450,54459
05 gen 202450,0350,0649,9350,0350,0323
04 gen 202450,3050,6750,3050,4350,43370
03 gen 202450,0250,8850,0250,6150,611.552
02 gen 202451,7651,8550,6851,3151,313.098
29 dic 202352,9453,0252,1852,4752,47995
28 dic 202352,4352,7152,3652,5852,581.346
27 dic 202352,7652,7652,7652,7652,76111
22 dic 202352,5052,8552,2552,5652,561.277
21 dic 202351,6152,2350,8552,1052,103.734
20 dic 202350,7350,8450,1050,2450,24878
19 dic 202350,5350,7850,3650,7450,742.178
18 dic 202350,6950,8550,3650,7650,761.122
15 dic 202351,0051,2650,3050,7150,7139.857
14 dic 202351,0052,2350,9051,3151,3149.910
13 dic 202349,6650,3149,4849,9249,9214.598
12 dic 202349,2350,1149,1849,6749,672.485
11 dic 202348,7749,6648,4749,4849,487.541
08 dic 202347,4748,0847,2347,9647,96746
07 dic 202347,2547,7146,8047,0647,06777
06 dic 202347,8048,5547,2847,3647,362.995
05 dic 202347,2947,4746,4846,8446,843.514
04 dic 202348,0048,0346,9447,2747,274.664
01 dic 202347,9448,8347,6248,6048,604.015
30 nov 202347,5747,8846,9647,6647,661.151
29 nov 202347,6248,2147,3047,4447,443.893
28 nov 202346,9347,0746,4446,7346,731.567
27 nov 202346,4647,5346,3947,2947,292.408
24 nov 202346,3046,7446,0746,4346,431.209
23 nov 2023------
22 nov 202346,4147,2046,2446,8846,881.100.996
21 nov 202348,0048,0046,1446,2746,272.941
20 nov 202346,7047,1646,5947,0247,026.839
17 nov 202346,0146,7346,0146,6246,62752.016
16 nov 202345,6846,3445,1746,0046,001.489
15 nov 202345,8746,2345,3346,1146,1110.080
14 nov 202345,9146,4845,7345,9545,952.271
13 nov 202344,7944,8444,1544,8144,81420
10 nov 202344,6445,1644,0745,1645,161.244
09 nov 202343,7045,2543,7044,4944,496.029
08 nov 202343,1043,1342,6743,0043,002.857
07 nov 202342,9843,2342,5143,2143,212.415
06 nov 202343,0143,7041,8043,3843,3837.819
03 nov 202342,9243,6242,2443,1043,101.267
02 nov 202341,9542,8241,9542,1842,181.749
01 nov 202341,3641,8439,8041,8141,813.944
31 ott 202339,0941,5038,4940,2640,268.109
30 ott 202343,6043,6040,8941,9741,9721.221
27 ott 202338,4339,3938,0838,9238,925.499
26 ott 202341,7042,2835,7338,1438,1417.309
25 ott 202342,9043,4442,2542,3542,351.108
24 ott 202342,6542,8542,2342,4542,451.150
23 ott 202342,4542,6141,7542,2642,261.920
20 ott 202342,8743,3542,6643,0943,091.830
19 ott 202344,5044,5643,3943,4643,462.426
18 ott 202343,9344,9443,9344,6544,6538.174
17 ott 202345,1446,0143,7444,7744,775.346
16 ott 202345,6545,9745,3845,9445,942.696
13 ott 202346,0746,5345,6245,7345,731.719
12 ott 202346,2146,5245,4045,4145,414.130
*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...