Italia markets open in 2 hours 39 minutes

WiseTech Global Limited (17W.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
54,47-1,10 (-1,98%)
Alla chiusura: 08:06AM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202454,4754,4754,4754,4754,4743
30 apr 202455,5755,5755,5755,5755,57-
29 apr 202455,5855,5855,5855,5855,58-
26 apr 202453,8753,8753,8753,8753,87-
25 apr 202453,9553,9553,9553,9553,95-
24 apr 202454,8254,8254,8254,8254,82-
23 apr 202453,9453,9453,9453,9453,94-
22 apr 202452,8952,8952,8952,8952,89-
19 apr 202451,8352,3251,8352,3252,32-
18 apr 202453,8453,8453,8453,8453,84-
17 apr 202452,4452,4452,4452,4452,44-
16 apr 202452,6952,6952,6952,6952,69-
15 apr 202452,9053,8252,9053,8253,8243
12 apr 202454,1054,1054,1054,1054,10-
11 apr 202453,2953,2953,2953,2953,29-
10 apr 202452,9352,9352,9352,9352,93-
09 apr 202454,9654,9654,9654,9654,96-
08 apr 202454,6954,6954,6954,6954,69-
05 apr 202454,2354,2354,2354,2354,23-
04 apr 202455,2155,2155,2155,2155,21-
03 apr 202453,6453,6453,6453,6453,64-
02 apr 202457,9057,9056,4556,4556,4521
28 mar 202455,7055,7055,7055,7055,70-
27 mar 202455,2655,2655,2655,2655,26-
26 mar 202455,9055,9055,9055,9055,90-
25 mar 202456,7156,7156,7056,7056,70-
22 mar 202456,6956,6956,6956,6956,69-
21 mar 202456,5756,5756,5756,5756,57-
20 mar 202455,9155,9155,9155,9155,91-
19 mar 202456,1156,1156,1156,1156,11-
18 mar 202456,0356,0356,0356,0356,03-
15 mar 202456,0456,0456,0456,0456,04-
14 mar 202457,4157,4157,4157,4157,41-
13 mar 202457,4957,4957,4957,4957,49-
12 mar 202457,7757,7757,7757,7757,77-
11 mar 202456,7556,7556,7556,7556,75-
08 mar 202456,8256,8256,8256,8256,82-
08 mar 20240.077 Dividendo
07 mar 202455,9656,6555,9656,6556,57500
06 mar 202454,9654,9654,9654,9654,89-
05 mar 202456,1556,1556,1556,1556,07-
04 mar 202456,5356,5356,5356,5356,45-
01 mar 202455,8255,8255,8255,8255,74-
29 feb 202455,8655,8655,8655,8655,78-
28 feb 202455,8255,8255,8255,8255,74-
27 feb 202456,5956,5956,5956,5956,51-
26 feb 202453,0553,0553,0553,0552,98-
23 feb 202452,4952,4952,4952,4952,42-
22 feb 202451,8351,8351,8351,8351,76-
21 feb 202452,9452,9452,9452,9452,87-
20 feb 202447,6047,6047,6047,6047,53-
19 feb 202446,8846,8846,8846,8846,82-
16 feb 202447,6747,6747,6747,6747,61-
15 feb 202446,7346,7346,7346,7346,67-
14 feb 202444,5344,5344,5344,5344,46-
13 feb 202445,3545,3545,3545,3545,29-
12 feb 202446,0346,0346,0346,0345,97-
09 feb 202445,7545,7545,7545,7545,69-
08 feb 202445,2245,2245,2245,2245,16-
07 feb 202443,9943,9943,9943,9943,93-
06 feb 202443,4043,4043,4043,4043,35-
05 feb 202445,1045,1045,1045,1045,04-
02 feb 202444,3744,3744,3744,3744,30-
01 feb 202442,8142,8142,8142,8142,75-
31 gen 202443,5343,5343,5343,5343,47-
30 gen 202443,4443,4443,4443,4443,38-
29 gen 202442,6542,6542,6542,6542,60-
26 gen 202443,7643,7643,7643,7643,70-
25 gen 202443,4943,4943,4943,4943,44-
24 gen 202444,5844,5844,5844,5844,51-
23 gen 202445,4045,4045,4045,4045,34-
22 gen 202444,1944,6044,1944,3544,291.240
19 gen 202443,7843,7843,7843,7843,73-
18 gen 202442,4242,4242,4242,4242,36-
17 gen 202442,7142,7142,7142,7142,65-
16 gen 202442,4942,4942,4942,4942,43-
15 gen 202443,6043,6043,6043,6043,54-
12 gen 202443,1943,6043,1943,6043,5420
11 gen 202443,6743,6743,6743,6743,61-
10 gen 202443,2743,2743,0443,0442,99-
09 gen 202443,1943,1943,1943,1943,13-
08 gen 202442,3642,3642,3642,3642,30-
05 gen 202442,6242,6242,6242,6242,56-
04 gen 202444,6544,6544,6544,6544,59-
03 gen 202444,9244,9244,9244,9244,86-
02 gen 202446,3346,3346,3346,3346,27-
29 dic 202345,7745,7745,7745,7745,71-
28 dic 202345,7847,3645,7847,3647,30440
27 dic 202345,7845,7845,7845,7845,72-
22 dic 202344,7944,7944,7944,7944,73-
21 dic 202344,4144,4144,4144,4144,35-
20 dic 202344,6044,6044,6044,6044,53-
19 dic 202344,9244,9244,9244,9244,86-
18 dic 202344,5444,5444,5444,5444,48-
15 dic 202344,0544,0544,0544,0543,99-
14 dic 202344,0144,0143,5543,5543,49-
13 dic 202341,8141,8141,8141,8141,76-
12 dic 202342,0942,1042,0942,1042,04200
11 dic 202340,7340,7340,7340,7340,67-
08 dic 202340,5440,5440,5440,5440,49-
*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...