Italia markets close in 2 hours 1 minute
FTSE MIB
33.850,65 -420,47 (-1,23%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,43 -0,38 (-0,46%) Bitcoin EUR
59.136,72 -2.684,61 (-4,34%)
Western Digital Corporation (0QZF.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 69,00 | 69,00 | 69,00 | 69,00 | 69,00 | 1.975 |
| 24 apr 2024 | 71,73 | 72,09 | 68,35 | 69,18 | 69,18 | 2.412 |
| 23 apr 2024 | 67,72 | 70,21 | 67,20 | 70,15 | 70,15 | 1.650 |
| 22 apr 2024 | 66,47 | 67,83 | 66,18 | 67,83 | 67,83 | 2.035 |
| 19 apr 2024 | 67,79 | 68,42 | 65,20 | 66,19 | 66,19 | 3.215 |
| 18 apr 2024 | 70,04 | 70,69 | 68,45 | 68,45 | 68,45 | 4.217 |
| 17 apr 2024 | 71,97 | 73,05 | 70,09 | 70,64 | 70,64 | 5.145 |
| 16 apr 2024 | 69,50 | 70,81 | 69,19 | 70,72 | 70,72 | 1.901 |
| 15 apr 2024 | 72,92 | 73,25 | 70,40 | 70,52 | 70,52 | 7.377 |
| 12 apr 2024 | 73,15 | 73,33 | 72,03 | 72,43 | 72,43 | 23.497 |
| 11 apr 2024 | 72,48 | 73,86 | 72,00 | 73,74 | 73,74 | 22.269 |
| 10 apr 2024 | 71,57 | 73,14 | 71,06 | 71,36 | 71,36 | 9.080 |
| 09 apr 2024 | 75,75 | 75,75 | 71,56 | 72,61 | 72,61 | 8.272 |
| 08 apr 2024 | 75,00 | 76,81 | 71,60 | 72,42 | 72,42 | 9.913 |
| 05 apr 2024 | 70,73 | 73,22 | 70,73 | 72,64 | 72,64 | 18.190 |
| 04 apr 2024 | 73,17 | 74,84 | 71,40 | 72,29 | 72,29 | 47.356 |
| 03 apr 2024 | 68,93 | 71,75 | 68,36 | 71,72 | 71,72 | 10.297 |
| 02 apr 2024 | 68,90 | 68,90 | 67,77 | 68,65 | 68,65 | 10.315 |
| 28 mar 2024 | 68,28 | 69,16 | 68,23 | 68,54 | 68,54 | 3.015 |
| 27 mar 2024 | 68,85 | 68,98 | 66,52 | 67,31 | 67,31 | 1.857 |
| 26 mar 2024 | 65,94 | 69,23 | 65,71 | 68,40 | 68,40 | 7.763 |
| 25 mar 2024 | 63,12 | 65,50 | 63,06 | 65,17 | 65,17 | 4.613 |
| 22 mar 2024 | 63,61 | 64,39 | 63,15 | 64,05 | 64,05 | 2.828 |
| 21 mar 2024 | 64,96 | 66,00 | 63,95 | 63,95 | 63,95 | 6.801 |
| 20 mar 2024 | 60,30 | 60,63 | 59,38 | 60,28 | 60,28 | 2.977 |
| 19 mar 2024 | 58,91 | 60,22 | 58,47 | 59,60 | 59,60 | 527 |
| 18 mar 2024 | 60,10 | 60,45 | 58,99 | 59,61 | 59,61 | 1.726 |
| 15 mar 2024 | 60,15 | 60,80 | 59,63 | 60,18 | 60,18 | 1.414 |
| 14 mar 2024 | 62,03 | 62,33 | 60,65 | 60,65 | 60,65 | 2.454 |
| 13 mar 2024 | 62,19 | 62,99 | 62,04 | 62,28 | 62,28 | 513 |
| 12 mar 2024 | 62,65 | 63,31 | 61,66 | 63,01 | 63,01 | 926 |
| 11 mar 2024 | 62,42 | 62,78 | 61,12 | 62,12 | 62,12 | 1.456 |
| 08 mar 2024 | 64,84 | 65,68 | 63,75 | 63,75 | 63,75 | 975 |
| 07 mar 2024 | 64,45 | 64,99 | 63,48 | 64,68 | 64,68 | 2.763 |
| 06 mar 2024 | 64,86 | 65,84 | 63,68 | 64,63 | 64,63 | 2.094 |
| 05 mar 2024 | 63,29 | 64,07 | 62,20 | 63,50 | 63,50 | 4.488 |
| 04 mar 2024 | 64,50 | 65,05 | 63,26 | 64,66 | 64,66 | 6.333 |
| 01 mar 2024 | 60,79 | 64,18 | 60,66 | 64,18 | 64,18 | 9.439 |
| 29 feb 2024 | 58,11 | 59,59 | 57,77 | 59,28 | 59,28 | 885 |
| 28 feb 2024 | 56,88 | 57,75 | 56,64 | 57,75 | 57,75 | 3.304 |
| 27 feb 2024 | 58,00 | 58,39 | 57,31 | 57,61 | 57,61 | 2.508 |
| 26 feb 2024 | 56,66 | 57,67 | 56,48 | 57,26 | 57,26 | 4.248 |
| 23 feb 2024 | 55,60 | 56,09 | 55,35 | 56,08 | 56,08 | 792 |
| 22 feb 2024 | 54,67 | 55,92 | 54,51 | 55,88 | 55,88 | 5.461 |
| 21 feb 2024 | 53,95 | 54,01 | 52,92 | 53,05 | 53,05 | 2.615 |
| 20 feb 2024 | 53,82 | 54,06 | 53,33 | 53,44 | 53,44 | 2.744 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 56,01 | 56,21 | 54,14 | 54,36 | 54,36 | 8.201 |
| 15 feb 2024 | 56,24 | 56,54 | 56,08 | 56,24 | 56,24 | 1.094 |
| 14 feb 2024 | 55,45 | 56,56 | 55,45 | 56,19 | 56,19 | 1.254 |
| 13 feb 2024 | 55,85 | 55,92 | 54,86 | 54,94 | 54,94 | 8.518 |
| 12 feb 2024 | 56,63 | 58,05 | 56,57 | 57,72 | 57,72 | 7.619 |
| 09 feb 2024 | 56,60 | 57,33 | 56,29 | 56,85 | 56,85 | 4.084 |
| 08 feb 2024 | 57,51 | 57,92 | 57,05 | 57,25 | 57,25 | 5.039 |
| 07 feb 2024 | 58,54 | 58,67 | 57,69 | 57,69 | 57,69 | 3.276 |
| 06 feb 2024 | 59,11 | 59,11 | 58,30 | 58,30 | 58,30 | 3.775 |
| 05 feb 2024 | 58,16 | 58,29 | 57,31 | 58,29 | 58,29 | 4.315 |
| 02 feb 2024 | 57,61 | 57,61 | 57,04 | 57,55 | 57,55 | 4.710 |
| 01 feb 2024 | 57,33 | 57,40 | 56,60 | 57,38 | 57,38 | 2.272 |
| 31 gen 2024 | 57,97 | 57,99 | 57,31 | 57,63 | 57,63 | 3.428 |
| 30 gen 2024 | 59,55 | 59,61 | 57,94 | 57,94 | 57,94 | 22.749 |
| 29 gen 2024 | 58,20 | 60,42 | 58,20 | 59,34 | 59,34 | 16.215 |
| 26 gen 2024 | 57,50 | 59,37 | 57,07 | 59,26 | 59,26 | 18.266 |
| 25 gen 2024 | 58,50 | 60,51 | 57,92 | 59,83 | 59,83 | 18.249 |
| 24 gen 2024 | 60,01 | 60,01 | 57,78 | 58,15 | 58,15 | 52.473 |
| 23 gen 2024 | 57,48 | 59,14 | 57,21 | 57,80 | 57,80 | 21.573 |
| 22 gen 2024 | 57,29 | 58,66 | 56,50 | 57,47 | 57,47 | 15.245 |
| 19 gen 2024 | 53,53 | 54,62 | 53,53 | 54,58 | 54,58 | 214.740 |
| 18 gen 2024 | 53,10 | 53,48 | 52,86 | 53,07 | 53,07 | 3.634 |
| 17 gen 2024 | 52,17 | 52,75 | 51,80 | 52,19 | 52,19 | 200.848 |
| 16 gen 2024 | 50,99 | 52,51 | 50,82 | 52,06 | 52,06 | 8.771 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 50,97 | 51,13 | 50,50 | 50,55 | 50,55 | 503 |
| 11 gen 2024 | 50,51 | 51,13 | 49,71 | 49,87 | 49,87 | 553 |
| 10 gen 2024 | 49,14 | 50,20 | 48,96 | 50,20 | 50,20 | 1.017 |
| 09 gen 2024 | 49,60 | 49,92 | 49,48 | 49,84 | 49,84 | 1.009 |
| 08 gen 2024 | 50,17 | 50,60 | 50,17 | 50,54 | 50,54 | 459 |
| 05 gen 2024 | 50,03 | 50,06 | 49,93 | 50,03 | 50,03 | 23 |
| 04 gen 2024 | 50,30 | 50,67 | 50,30 | 50,43 | 50,43 | 370 |
| 03 gen 2024 | 50,02 | 50,88 | 50,02 | 50,61 | 50,61 | 1.552 |
| 02 gen 2024 | 51,76 | 51,85 | 50,68 | 51,31 | 51,31 | 3.098 |
| 29 dic 2023 | 52,94 | 53,02 | 52,18 | 52,47 | 52,47 | 995 |
| 28 dic 2023 | 52,43 | 52,71 | 52,36 | 52,58 | 52,58 | 1.346 |
| 27 dic 2023 | 52,76 | 52,76 | 52,76 | 52,76 | 52,76 | 111 |
| 22 dic 2023 | 52,50 | 52,85 | 52,25 | 52,56 | 52,56 | 1.277 |
| 21 dic 2023 | 51,61 | 52,23 | 50,85 | 52,10 | 52,10 | 3.734 |
| 20 dic 2023 | 50,73 | 50,84 | 50,10 | 50,24 | 50,24 | 878 |
| 19 dic 2023 | 50,53 | 50,78 | 50,36 | 50,74 | 50,74 | 2.178 |
| 18 dic 2023 | 50,69 | 50,85 | 50,36 | 50,76 | 50,76 | 1.122 |
| 15 dic 2023 | 51,00 | 51,26 | 50,30 | 50,71 | 50,71 | 39.857 |
| 14 dic 2023 | 51,00 | 52,23 | 50,90 | 51,31 | 51,31 | 49.910 |
| 13 dic 2023 | 49,66 | 50,31 | 49,48 | 49,92 | 49,92 | 14.598 |
| 12 dic 2023 | 49,23 | 50,11 | 49,18 | 49,67 | 49,67 | 2.485 |
| 11 dic 2023 | 48,77 | 49,66 | 48,47 | 49,48 | 49,48 | 7.541 |
| 08 dic 2023 | 47,47 | 48,08 | 47,23 | 47,96 | 47,96 | 746 |
| 07 dic 2023 | 47,25 | 47,71 | 46,80 | 47,06 | 47,06 | 777 |
| 06 dic 2023 | 47,80 | 48,55 | 47,28 | 47,36 | 47,36 | 2.995 |
| 05 dic 2023 | 47,29 | 47,47 | 46,48 | 46,84 | 46,84 | 3.514 |
| 04 dic 2023 | 48,00 | 48,03 | 46,94 | 47,27 | 47,27 | 4.664 |
| 01 dic 2023 | 47,94 | 48,83 | 47,62 | 48,60 | 48,60 | 4.015 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.