Italia markets close in 5 hours 46 minutes

WESTERN DIGITAL (1WDC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
71,19+0,18 (+0,25%)
In data: 10:39AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202471,1971,1971,1971,1971,1950
27 giu 202468,8769,4868,8771,0171,0158
26 giu 202472,1872,1872,1871,0671,066
25 giu 202470,3470,3470,3470,3470,34-
24 giu 202470,7070,7070,7070,3470,34143
21 giu 202471,5871,5869,3171,3471,34269
20 giu 202475,1177,2975,0073,2473,241.048
19 giu 202478,0078,0074,7074,6374,63174
18 giu 202475,1775,1775,1774,9674,9634
17 giu 202473,7473,7472,6473,1573,15264
14 giu 202472,9372,9372,9372,7272,7226
13 giu 202471,7574,3067,1074,4174,41356
12 giu 202472,8572,8572,8272,8172,81383
11 giu 202471,0371,0371,0371,0371,03-
10 giu 202469,8069,8069,8071,0371,0352
07 giu 202469,5269,5269,5269,5269,52-
06 giu 202471,0171,0169,8069,5269,521.457
05 giu 202468,0668,7868,0669,8169,8175
04 giu 202467,7067,7466,8467,4467,44122
03 giu 202470,4470,4469,4269,5269,52148
31 mag 202469,5669,5668,0068,3468,34459
30 mag 202470,2871,3169,8669,6069,60299
29 mag 202470,2670,9269,2270,9870,98559
28 mag 202469,6669,8269,6669,5669,56420
27 mag 202468,6068,6068,5067,7067,70561
24 mag 202468,2969,0266,5068,7068,70753
23 mag 202469,0070,2169,0070,0370,03175
22 mag 202468,1768,1768,1768,1768,17-
21 mag 202468,1768,1768,1768,1768,17-
20 mag 202466,3368,1566,3368,1768,17250
17 mag 202467,4368,0067,4367,1767,17195
16 mag 202469,3770,0969,0869,6769,67364
15 mag 202466,7868,4466,7869,2569,2563
14 mag 202465,2965,2965,2967,0967,095
13 mag 202467,0667,0666,6966,3066,30105
10 mag 202467,3467,3467,3467,3467,34-
09 mag 202467,0967,0967,0967,3467,3475
08 mag 202466,0966,9865,7266,7066,70715
07 mag 202467,4667,4666,7766,6766,6734
06 mag 202466,5967,5366,2067,7167,71221
03 mag 202465,9265,9265,9265,3665,3690
02 mag 202466,2966,2966,2964,4564,4520
30 apr 202464,0264,0264,0265,5765,57125
29 apr 202464,9664,9664,9664,9664,96-
26 apr 202463,5665,8063,5664,9664,96714
25 apr 202464,4664,4664,4664,4664,46-
24 apr 202464,4664,4664,4664,4664,46-
23 apr 202462,5462,5462,5464,4664,4610
22 apr 202462,4963,2562,4962,4862,4825
19 apr 202467,0067,0062,0362,8162,81383
18 apr 202466,0266,2065,6765,9265,92294
17 apr 202468,2268,2267,5067,1667,16627
16 apr 202464,7264,7263,8166,4966,49320
15 apr 202469,2869,2868,0067,7367,73170
12 apr 202469,0069,3568,0068,1568,15444
11 apr 202467,3368,2967,3367,7767,77255
10 apr 202466,2866,7466,2866,6566,65349
09 apr 202467,0969,3567,0066,1866,18341
08 apr 202467,0968,4467,0967,4267,42737
05 apr 202466,3066,9566,1966,0766,07495
04 apr 202466,7267,1566,7266,3066,30626
03 apr 202463,5665,8863,5666,0766,07205
02 apr 202465,8466,4163,4963,5763,571.358
28 mar 202463,7063,7063,7063,3063,307
27 mar 202463,8864,5563,7061,9861,98331
26 mar 202460,7163,0060,7162,7862,78268
25 mar 202460,0160,0159,9160,2260,2222
22 mar 202460,0560,0558,8358,6958,69262
21 mar 202459,1060,3058,9860,3260,32628
20 mar 202453,6155,1853,6155,3655,36178
19 mar 202454,6954,7254,6854,9954,99295
18 mar 202454,9054,9054,9054,9054,90-
15 mar 202454,8054,8054,8054,9054,9030
14 mar 202456,9556,9555,9756,0156,012.030
13 mar 202457,0457,1757,0456,9856,9820
12 mar 202458,6058,8056,9957,7557,75875
11 mar 202457,1457,1456,2856,7456,74323
08 mar 202458,2759,6255,5058,4858,481.589
07 mar 202458,7360,2358,7358,3258,321.498
06 mar 202459,0359,0359,0360,0960,0920
05 mar 202459,0459,1457,2557,7657,762.665
04 mar 202452,4361,6452,4359,0859,082.300
01 mar 202454,6058,2254,6058,2258,221.772
29 feb 202452,7253,2052,7254,0654,0680
28 feb 202453,3053,3052,2853,0553,05200
27 feb 202453,3053,3053,3053,2353,2340
26 feb 202452,1152,1151,9752,2952,29666
23 feb 202452,2652,2651,6351,3651,36220
22 feb 202449,8549,8549,8551,1251,12200
21 feb 202449,0149,1348,9049,2449,24143
20 feb 202449,5849,8549,4049,5549,55698
19 feb 202450,6050,6050,6050,6050,60-
16 feb 202452,4052,4052,4050,6050,60200
15 feb 202452,1052,1552,1052,2552,25177
14 feb 202452,0752,0752,0752,4852,4840
13 feb 202453,3553,3551,2651,8351,83761
12 feb 202452,2153,6152,2153,5953,59329
09 feb 202452,1753,3951,3452,6152,611.264
08 feb 202453,9553,9552,8053,2953,291.472
07 feb 202454,5254,8853,9954,0254,02831
*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...