Italia markets open in 53 minutes

WARNER BROS DISCOVERY (1WBD.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,78+0,05 (+0,71%)
Alla chiusura: 04:22PM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20246,766,766,766,786,78150
26 giu 20246,696,696,696,696,69-
25 giu 20246,786,786,786,696,691.465
24 giu 20246,656,656,656,656,65-
21 giu 20246,656,656,656,656,65-
20 giu 20246,606,606,596,656,6576
19 giu 20246,746,746,746,746,74-
18 giu 20246,776,776,776,746,7490
17 giu 20247,657,657,657,657,65-
14 giu 20247,657,657,657,657,65-
13 giu 20247,657,657,657,657,65-
12 giu 20247,657,657,657,657,65-
11 giu 20247,657,657,657,657,65-
10 giu 20247,657,657,657,657,65-
07 giu 20247,637,637,637,657,6534
06 giu 20247,647,647,647,647,64-
05 giu 20247,597,597,597,647,64100
04 giu 20247,697,697,577,567,561.054
03 giu 20247,847,847,847,847,84-
31 mag 20247,867,867,867,847,84500
30 mag 20247,167,167,167,167,16-
29 mag 20247,167,167,167,167,16300
28 mag 20247,127,127,127,127,12-
27 mag 20247,127,127,127,127,12-
24 mag 20247,197,197,197,127,12200
23 mag 20247,487,487,487,387,38500
22 mag 20247,267,297,267,237,23980
21 mag 20247,637,637,637,637,63-
20 mag 20247,637,637,637,637,63-
17 mag 20247,637,637,637,637,63-
16 mag 20247,637,637,637,637,63-
15 mag 20247,887,957,887,637,632.113
14 mag 20247,247,247,247,247,24-
13 mag 20247,247,247,247,247,24-
10 mag 20247,247,247,247,247,24-
09 mag 20247,447,447,087,247,242.200
08 mag 20247,417,417,417,417,41-
07 mag 20247,417,417,417,417,41-
06 mag 20247,387,407,387,417,4147
03 mag 20247,417,427,417,527,522.050
02 mag 20247,157,267,157,227,222.630
30 apr 20247,687,687,687,687,68-
29 apr 20247,897,897,897,687,6880
26 apr 20247,787,787,787,597,59200
25 apr 20247,727,727,727,647,64400
24 apr 20247,737,737,737,767,76390
23 apr 20247,818,057,817,947,94420
22 apr 20247,857,857,857,857,85-
19 apr 20247,877,877,877,857,8510
18 apr 20247,777,777,757,767,76423
17 apr 20247,707,707,707,757,75150
16 apr 20247,937,937,937,937,93-
15 apr 20247,927,927,817,937,9373
12 apr 20247,968,007,917,887,882.138
11 apr 20247,717,717,717,737,731.000
10 apr 20248,078,078,077,867,8660
09 apr 20247,667,667,667,667,66-
08 apr 20247,667,667,667,667,66-
05 apr 20247,907,907,597,667,664.104
04 apr 20247,887,887,887,887,88-
03 apr 20247,887,887,887,887,88-
02 apr 20248,208,208,157,887,8884
28 mar 20248,038,118,038,068,06564
27 mar 20247,777,777,777,957,95150
26 mar 20247,727,727,727,727,72-
25 mar 20247,797,797,797,727,7226
22 mar 20247,787,787,787,787,78-
21 mar 20247,787,787,787,787,78-
20 mar 20247,807,807,807,787,78600
19 mar 20247,827,827,827,827,82-
18 mar 20247,817,817,817,827,8225
15 mar 20248,118,118,118,118,11-
14 mar 20248,118,118,118,118,11-
13 mar 20248,178,178,178,118,1120
12 mar 20248,378,378,378,378,37-
11 mar 20248,378,378,378,378,3711
08 mar 20247,637,637,637,637,63-
07 mar 20247,637,637,637,637,63-
06 mar 20247,587,587,587,637,63432
05 mar 20247,517,517,517,567,5610
04 mar 20247,947,947,947,567,56370
01 mar 20248,148,148,148,148,14-
29 feb 20247,978,177,978,148,1485
28 feb 20247,977,977,977,937,93170
27 feb 20247,827,827,827,827,82-
26 feb 20247,907,907,907,827,8250
23 feb 20249,049,047,787,817,812.015
22 feb 20248,999,018,998,868,864.198
21 feb 20248,988,988,988,988,98-
20 feb 20248,988,988,988,988,98-
19 feb 20248,988,988,988,988,98-
16 feb 20248,988,988,988,988,98-
15 feb 20248,988,988,988,988,98-
14 feb 20248,988,988,988,988,98-
13 feb 20248,988,988,988,988,98-
12 feb 20248,988,988,988,988,98-
09 feb 20249,189,189,188,988,98100
08 feb 20249,199,199,199,069,0660
07 feb 20249,599,599,599,599,59-
06 feb 20249,599,599,599,599,59-
*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...