Italia markets close in 4 hours 57 minutes

WESTERN DIGITAL (4WDC.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
72,73+1,73 (+2,44%)
In data: 01:43PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202471,0071,0071,0071,0071,00-
26 giu 202472,7372,7372,7371,0671,0630
25 giu 202471,6071,6071,6071,6071,60-
24 giu 202470,3270,3270,3270,3270,32-
21 giu 202471,4071,4771,4071,3471,3422
20 giu 202473,2073,2073,2073,2073,20-
19 giu 202475,0675,0675,0675,0675,06-
18 giu 202475,1475,1475,1474,9674,9650
17 giu 202473,1373,1373,1373,1373,13-
14 giu 202472,7972,7972,7972,7972,79-
13 giu 202474,3974,3974,3974,3974,39-
12 giu 202471,1571,1571,1572,8172,817
11 giu 202471,8371,8371,8371,8371,83-
10 giu 202470,6170,6170,6171,0171,0150
07 giu 202469,3369,3369,3369,3369,33-
06 giu 202469,4669,4669,4669,4669,46-
05 giu 202469,8069,8069,8069,8069,80-
04 giu 202467,4367,4367,4367,4367,43-
03 giu 202469,5069,5069,5069,5069,50-
31 mag 202468,3268,3268,3268,3268,32-
30 mag 202469,5869,5869,5869,5869,58-
29 mag 202470,0070,0070,0070,9770,97190
28 mag 202469,6669,6669,6669,1869,1810
27 mag 202468,8268,8268,8268,8268,82-
24 mag 202468,7968,7968,7968,7968,79-
23 mag 202469,5769,5769,5769,5769,57-
22 mag 202468,2868,2868,2868,2868,28-
21 mag 202468,3368,3368,3368,3368,33-
20 mag 202468,1568,1568,1568,1568,15-
17 mag 202467,1567,1567,1567,1567,15-
16 mag 202469,3369,3369,3369,3369,33-
15 mag 202469,1469,1469,1469,1469,14-
14 mag 202467,0667,0667,0667,0667,06-
13 mag 202466,2966,2966,2966,2966,29-
10 mag 202467,0267,0267,0267,0267,02-
09 mag 202467,3267,3267,3267,3267,32-
08 mag 202466,7366,7366,7366,7366,73-
07 mag 202466,6266,6266,6266,6266,62-
06 mag 202467,6967,6967,6967,6967,69-
03 mag 202465,3565,3565,3565,3565,35-
02 mag 202464,4664,4664,4664,4664,46-
30 apr 202465,4365,4365,4365,4365,43-
29 apr 202464,8764,8764,8764,8764,87-
26 apr 202464,9864,9864,9864,9864,98-
25 apr 202463,8263,8263,8263,8263,82-
24 apr 202464,3264,3264,3264,3264,32-
23 apr 202464,4464,4464,4464,4464,44-
22 apr 202462,4862,4862,4862,4862,48-
19 apr 202469,2469,2462,4562,7962,7990
18 apr 202466,0666,0666,0666,0666,06-
17 apr 202467,1767,1767,1767,1767,17-
16 apr 202466,5066,5066,5066,5066,50-
15 apr 202466,9466,9466,9467,7367,7350
12 apr 202470,1870,1870,1868,0968,0950
11 apr 202467,9667,9667,9667,9667,96-
10 apr 202467,8267,8267,8266,5366,5325
09 apr 202468,0068,0067,8666,1766,1730
08 apr 202468,4168,5867,5068,0368,0377
05 apr 202466,0766,0766,0766,0766,07-
04 apr 202468,8968,8968,8966,3366,3310
03 apr 202464,8764,8764,8766,0666,064
02 apr 202462,5762,5762,5763,5963,5990
28 mar 202463,1763,1761,3663,2963,2980
27 mar 202462,2262,2262,2262,2262,22-
26 mar 202462,7962,7962,7962,7962,79-
25 mar 202458,7058,7058,7060,1560,15100
22 mar 202459,2959,2958,7158,7158,71119
21 mar 202459,5159,5159,5160,2660,265
20 mar 202455,4555,4555,4555,3455,3418
19 mar 202455,0055,0055,0055,0055,00-
18 mar 202454,9254,9254,9254,9254,9240
15 mar 202455,8655,8655,8654,8954,89150
14 mar 202455,5057,1455,5056,0056,00100
13 mar 202457,7657,7657,0256,9756,97105
12 mar 202457,7957,7957,7957,7957,79-
11 mar 202457,1057,1057,1056,7156,7125
08 mar 202458,4859,5058,4858,4758,47370
07 mar 202458,3558,3558,3558,2758,2718
06 mar 202460,1060,1060,1060,1060,10-
05 mar 202458,5058,7457,7557,7557,75275
04 mar 202460,2361,0358,5059,0759,07645
01 mar 202455,4858,3255,4858,2058,201.041
29 feb 202454,0754,0754,0754,0754,07-
28 feb 202453,0653,0653,0653,0653,06-
27 feb 202453,6553,6553,6553,2453,2450
26 feb 202451,2251,6451,2252,2752,27190
23 feb 202451,5851,5851,1551,3851,38210
22 feb 202450,1250,2350,1251,1451,14205
21 feb 202449,2649,2649,2649,2649,26-
20 feb 202449,5649,5649,5649,5649,56-
19 feb 202450,4350,4350,4350,4350,43-
16 feb 202450,6050,6050,6050,6050,60-
15 feb 202452,2052,2052,2052,2352,235
14 feb 202452,2652,2651,7752,4452,4440
13 feb 202452,8852,8851,8051,8251,82250
12 feb 202452,8553,4552,7953,5953,591.065
09 feb 202452,1752,8552,1352,6052,60230
08 feb 202453,2953,2953,2953,3353,3350
07 feb 202454,6554,7154,6554,0354,0370
06 feb 202453,5055,3553,5054,4254,42525
*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...