Italia markets close in 1 hour 59 minutes
FTSE MIB
33.861,20 -409,92 (-1,20%) Dow Jones
37.962,68 -498,24 (-1,30%) Nasdaq
15.384,06 -328,69 (-2,09%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,76 -0,05 (-0,06%) Bitcoin EUR
59.102,95 -2.692,06 (-4,36%)
John Wiley & Sons Inc (2F7.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 02:05PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | 50 |
| 24 apr 2024 | 36,20 | 36,20 | 35,60 | 35,80 | 35,80 | - |
| 23 apr 2024 | 35,80 | 36,00 | 35,60 | 36,00 | 36,00 | - |
| 22 apr 2024 | 35,20 | 35,60 | 35,00 | 35,60 | 35,60 | - |
| 19 apr 2024 | 34,20 | 35,20 | 34,20 | 35,20 | 35,20 | - |
| 18 apr 2024 | 34,00 | 34,40 | 33,80 | 34,20 | 34,20 | - |
| 17 apr 2024 | 34,40 | 34,80 | 33,80 | 33,80 | 33,80 | - |
| 16 apr 2024 | 34,80 | 34,80 | 34,20 | 34,40 | 34,40 | - |
| 15 apr 2024 | 34,80 | 35,20 | 34,80 | 34,80 | 34,80 | - |
| 12 apr 2024 | 35,40 | 35,60 | 34,80 | 35,00 | 35,00 | - |
| 11 apr 2024 | 36,40 | 36,60 | 35,80 | 35,80 | 35,80 | - |
| 10 apr 2024 | 36,40 | 36,40 | 36,00 | 36,00 | 36,00 | - |
| 09 apr 2024 | 35,20 | 36,20 | 35,20 | 36,20 | 36,20 | - |
| 08 apr 2024 | 35,00 | 35,40 | 35,00 | 35,20 | 35,20 | - |
| 08 apr 2024 | 0.35 Dividendo | |||||
| 05 apr 2024 | 35,00 | 35,40 | 34,80 | 35,20 | 34,85 | - |
| 04 apr 2024 | 35,40 | 35,60 | 35,00 | 35,00 | 34,65 | - |
| 03 apr 2024 | 35,60 | 35,60 | 35,40 | 35,60 | 35,25 | - |
| 02 apr 2024 | 35,80 | 36,20 | 34,80 | 35,20 | 34,85 | - |
| 28 mar 2024 | 35,00 | 35,60 | 35,00 | 35,40 | 35,05 | - |
| 27 mar 2024 | 34,20 | 34,80 | 34,00 | 34,80 | 34,45 | - |
| 26 mar 2024 | 34,00 | 34,20 | 34,00 | 34,20 | 33,86 | - |
| 25 mar 2024 | 34,20 | 34,40 | 34,00 | 34,20 | 33,86 | - |
| 22 mar 2024 | 34,40 | 34,60 | 34,20 | 34,40 | 34,06 | - |
| 21 mar 2024 | 33,80 | 34,40 | 33,80 | 34,20 | 33,86 | - |
| 20 mar 2024 | 34,00 | 34,20 | 33,80 | 34,00 | 33,66 | - |
| 19 mar 2024 | 34,00 | 34,00 | 33,60 | 34,00 | 33,66 | - |
| 18 mar 2024 | 34,20 | 34,60 | 34,20 | 34,20 | 33,86 | - |
| 15 mar 2024 | 34,00 | 34,40 | 33,80 | 34,40 | 34,06 | - |
| 14 mar 2024 | 34,40 | 34,60 | 34,00 | 34,00 | 33,66 | - |
| 13 mar 2024 | 34,20 | 34,20 | 34,00 | 34,20 | 33,86 | - |
| 12 mar 2024 | 34,40 | 34,40 | 34,00 | 34,00 | 33,66 | - |
| 11 mar 2024 | 33,80 | 34,20 | 33,60 | 34,20 | 33,86 | - |
| 08 mar 2024 | 34,00 | 34,40 | 33,60 | 33,80 | 33,46 | - |
| 07 mar 2024 | 30,40 | 34,20 | 30,40 | 34,20 | 33,86 | - |
| 06 mar 2024 | 30,40 | 30,40 | 30,20 | 30,20 | 29,90 | - |
| 05 mar 2024 | 30,40 | 30,40 | 30,20 | 30,20 | 29,90 | - |
| 04 mar 2024 | 30,60 | 30,60 | 30,40 | 30,40 | 30,10 | - |
| 01 mar 2024 | 30,80 | 30,80 | 30,60 | 30,80 | 30,49 | - |
| 29 feb 2024 | 30,40 | 31,00 | 30,20 | 30,60 | 30,30 | - |
| 28 feb 2024 | 31,00 | 31,00 | 30,60 | 30,60 | 30,30 | - |
| 27 feb 2024 | 30,80 | 31,00 | 30,80 | 31,00 | 30,69 | - |
| 26 feb 2024 | 30,80 | 31,20 | 30,60 | 30,80 | 30,49 | - |
| 23 feb 2024 | 31,00 | 31,00 | 30,80 | 31,00 | 30,69 | - |
| 22 feb 2024 | 30,60 | 31,00 | 30,40 | 31,00 | 30,69 | - |
| 21 feb 2024 | 30,80 | 30,80 | 30,00 | 30,20 | 29,90 | - |
| 20 feb 2024 | 31,20 | 31,20 | 30,60 | 30,60 | 30,30 | - |
| 19 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,89 | - |
| 16 feb 2024 | 31,40 | 31,60 | 31,00 | 31,20 | 30,89 | - |
| 15 feb 2024 | 31,00 | 31,40 | 31,00 | 31,40 | 31,09 | - |
| 14 feb 2024 | 30,80 | 31,00 | 30,80 | 31,00 | 30,69 | - |
| 13 feb 2024 | 32,20 | 32,20 | 30,60 | 30,60 | 30,30 | - |
| 12 feb 2024 | 32,00 | 32,40 | 32,00 | 32,40 | 32,08 | - |
| 09 feb 2024 | 31,20 | 32,00 | 31,20 | 32,00 | 31,68 | - |
| 08 feb 2024 | 31,00 | 31,40 | 31,00 | 31,20 | 30,89 | - |
| 07 feb 2024 | 31,20 | 31,20 | 31,00 | 31,00 | 30,69 | - |
| 06 feb 2024 | 31,20 | 31,80 | 31,20 | 31,40 | 31,09 | - |
| 05 feb 2024 | 31,60 | 31,60 | 31,20 | 31,40 | 31,09 | - |
| 02 feb 2024 | 31,80 | 31,80 | 31,40 | 31,40 | 31,09 | - |
| 01 feb 2024 | 31,40 | 31,80 | 31,40 | 31,80 | 31,48 | - |
| 31 gen 2024 | 31,40 | 31,60 | 31,20 | 31,20 | 30,89 | - |
| 30 gen 2024 | 31,80 | 31,80 | 31,40 | 31,60 | 31,29 | - |
| 29 gen 2024 | 32,40 | 32,60 | 31,80 | 31,80 | 31,48 | - |
| 26 gen 2024 | 32,20 | 32,80 | 32,20 | 32,40 | 32,08 | - |
| 25 gen 2024 | 31,20 | 32,20 | 31,20 | 32,20 | 31,88 | - |
| 24 gen 2024 | 31,00 | 31,40 | 31,00 | 31,40 | 31,09 | - |
| 23 gen 2024 | 30,40 | 31,20 | 30,40 | 31,00 | 30,69 | - |
| 22 gen 2024 | 30,00 | 30,60 | 30,00 | 30,60 | 30,30 | - |
| 19 gen 2024 | 29,80 | 30,00 | 29,60 | 30,00 | 29,70 | - |
| 18 gen 2024 | 29,40 | 29,80 | 29,40 | 29,80 | 29,50 | - |
| 17 gen 2024 | 30,00 | 30,00 | 29,40 | 29,40 | 29,11 | - |
| 16 gen 2024 | 29,40 | 30,00 | 29,40 | 30,00 | 29,70 | - |
| 15 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,11 | - |
| 12 gen 2024 | 28,80 | 29,40 | 28,80 | 29,40 | 29,11 | - |
| 11 gen 2024 | 28,80 | 29,00 | 28,80 | 29,00 | 28,71 | - |
| 10 gen 2024 | 28,60 | 29,00 | 28,60 | 28,80 | 28,51 | - |
| 09 gen 2024 | 29,60 | 29,60 | 28,40 | 28,40 | 28,12 | - |
| 08 gen 2024 | 28,40 | 29,40 | 28,20 | 29,40 | 29,11 | - |
| 05 gen 2024 | 28,00 | 28,40 | 28,00 | 28,40 | 28,12 | - |
| 04 gen 2024 | 28,00 | 28,20 | 28,00 | 28,00 | 27,72 | - |
| 03 gen 2024 | 28,40 | 28,60 | 28,00 | 28,00 | 27,72 | - |
| 02 gen 2024 | 28,80 | 29,00 | 28,40 | 28,40 | 28,12 | - |
| 29 dic 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 28,51 | - |
| 28 dic 2023 | 28,80 | 29,00 | 28,60 | 28,80 | 28,51 | - |
| 27 dic 2023 | 29,20 | 29,20 | 28,80 | 28,80 | 28,51 | - |
| 27 dic 2023 | 0.35 Dividendo | |||||
| 22 dic 2023 | 30,60 | 30,80 | 30,40 | 30,40 | 29,75 | - |
| 21 dic 2023 | 30,40 | 30,60 | 30,20 | 30,40 | 29,75 | - |
| 20 dic 2023 | 30,40 | 30,80 | 30,20 | 30,40 | 29,75 | - |
| 19 dic 2023 | 29,60 | 30,40 | 29,40 | 30,40 | 29,75 | - |
| 18 dic 2023 | 30,00 | 30,00 | 29,40 | 29,60 | 28,97 | - |
| 15 dic 2023 | 29,80 | 30,20 | 29,80 | 30,00 | 29,36 | - |
| 14 dic 2023 | 29,60 | 30,40 | 29,40 | 30,00 | 29,36 | - |
| 13 dic 2023 | 28,60 | 29,40 | 28,40 | 29,40 | 28,77 | - |
| 12 dic 2023 | 28,60 | 28,80 | 28,40 | 28,60 | 27,99 | - |
| 11 dic 2023 | 28,20 | 28,60 | 28,00 | 28,60 | 27,99 | - |
| 08 dic 2023 | 28,00 | 28,40 | 28,00 | 28,20 | 27,60 | - |
| 07 dic 2023 | 28,00 | 28,00 | 27,40 | 28,00 | 27,40 | - |
| 06 dic 2023 | 28,20 | 28,40 | 26,80 | 28,00 | 27,40 | - |
| 05 dic 2023 | 28,20 | 28,40 | 28,20 | 28,20 | 27,60 | - |
| *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.