Italia markets open in 49 minutes

Warner Bros. Discovery, Inc. (4WBD.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,78+0,03 (+0,50%)
Alla chiusura: 04:05PM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20246,786,786,786,786,78-
26 giu 20246,696,696,696,756,757
25 giu 20247,037,036,886,736,7340
24 giu 20246,726,726,726,726,72-
21 giu 20246,646,646,646,646,6459
20 giu 20246,666,666,666,666,66-
19 giu 20246,606,606,606,606,60-
18 giu 20246,726,726,726,716,7110
17 giu 20246,726,726,726,726,72-
14 giu 20246,826,826,826,826,82-
13 giu 20247,227,226,916,906,90250
12 giu 20247,387,387,387,387,38-
11 giu 20247,557,557,557,557,55-
10 giu 20247,557,557,557,557,55-
07 giu 20247,657,657,657,657,65-
06 giu 20247,547,547,547,547,54-
05 giu 20247,617,617,617,617,61-
04 giu 20247,657,657,657,547,5413
03 giu 20247,737,737,737,737,73-
31 mag 20247,827,827,827,827,82-
30 mag 20247,137,137,137,137,13-
29 mag 20247,157,157,157,157,15-
28 mag 20247,237,237,237,237,23-
27 mag 20247,137,137,137,137,13-
24 mag 20247,117,117,117,117,11-
23 mag 20247,367,367,367,367,36-
22 mag 20247,257,257,257,257,25-
21 mag 20247,377,377,377,377,37-
20 mag 20247,457,457,457,457,45-
17 mag 20247,457,457,457,457,45-
16 mag 20247,517,517,517,517,51-
15 mag 20247,647,647,647,647,64-
14 mag 20247,947,947,947,947,94-
13 mag 20247,577,617,577,807,80100
10 mag 20247,607,607,607,607,60-
09 mag 20247,247,247,247,247,24-
08 mag 20247,207,207,207,207,20-
07 mag 20247,437,437,437,437,43-
06 mag 20247,417,417,417,417,41-
03 mag 20247,557,557,557,557,55-
02 mag 20247,217,217,217,217,21-
30 apr 20246,946,946,946,946,94-
29 apr 20247,707,707,707,707,70-
26 apr 20247,617,617,617,617,61-
25 apr 20247,627,627,627,627,62-
24 apr 20247,757,757,757,757,75-
23 apr 20247,817,817,817,957,9530
22 apr 20247,867,867,867,867,86-
19 apr 20247,867,867,867,867,86-
18 apr 20247,777,777,777,777,77-
17 apr 20247,767,767,767,767,76-
16 apr 20247,737,737,737,737,73-
15 apr 20247,937,937,937,937,93-
12 apr 20247,907,907,907,907,90-
11 apr 20247,727,727,727,727,72-
10 apr 20247,837,837,837,837,83-
09 apr 20248,098,098,098,098,09-
08 apr 20247,867,867,867,867,86-
05 apr 20247,677,677,677,677,67-
04 apr 20247,917,917,917,917,91-
03 apr 20247,987,997,987,997,991.053
02 apr 20248,048,048,047,877,8733
28 mar 20248,088,088,088,088,08-
27 mar 20247,927,927,927,927,92-
26 mar 20247,687,687,687,687,68-
25 mar 20247,747,747,747,747,74-
22 mar 20247,867,867,867,867,86-
21 mar 20248,098,098,098,128,1220
20 mar 20247,807,807,807,807,80-
19 mar 20247,547,797,547,817,8124
18 mar 20247,837,837,837,837,83-
15 mar 20247,827,827,827,857,8536
14 mar 20247,867,867,867,817,81164
13 mar 20248,138,138,138,138,13-
12 mar 20248,138,138,138,138,13-
11 mar 20248,378,378,378,378,37-
08 mar 20247,947,947,947,947,94-
07 mar 20247,867,867,867,867,86-
06 mar 20247,637,637,637,637,63-
05 mar 20247,537,537,537,537,53-
04 mar 20247,557,557,557,557,55-
01 mar 20248,118,118,118,118,11-
29 feb 20248,158,158,158,158,15-
28 feb 20247,957,957,957,957,95-
27 feb 20247,867,867,867,867,86-
26 feb 20248,058,058,057,857,8528
23 feb 20248,988,987,787,787,7813.150
22 feb 20248,878,878,878,878,8750
21 feb 20249,039,039,039,039,03-
20 feb 20249,249,249,249,249,24-
19 feb 20249,179,179,179,179,17-
16 feb 20249,399,399,399,279,27150
15 feb 20249,079,079,079,189,1850
14 feb 20248,958,958,958,958,95-
13 feb 20248,878,878,878,878,8750
12 feb 20249,209,209,209,209,20-
09 feb 20248,998,998,998,998,99-
08 feb 20249,059,059,059,109,10350
07 feb 20249,009,099,009,099,09174
06 feb 20249,509,509,509,509,50-
*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...