Italia markets close in 3 hours 56 minutes

Webuild S.p.A. (IPJ1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,2320-0,0240 (-1,06%)
In data: 09:59AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20242,24402,25402,23202,23202,23204.500
30 apr 20242,49602,49602,25602,25602,25604.500
29 apr 20242,16402,25002,16402,25002,2500-
26 apr 20242,05802,14202,04202,14202,1420-
25 apr 20242,07802,08202,05002,05002,0500-
24 apr 20242,11002,11002,06602,08402,0840-
23 apr 20242,07202,08002,06402,08002,0800-
22 apr 20242,13402,13402,06802,07002,0700-
19 apr 20242,16002,16002,11402,14002,1400-
18 apr 20242,14402,14402,12402,12402,1240-
17 apr 20242,13002,15402,12602,15402,1540-
16 apr 20242,17202,17202,13002,13802,1380-
15 apr 20242,16802,19002,15402,19002,1900-
12 apr 20242,14602,16602,14602,15002,1500-
11 apr 20242,17802,19202,16602,16602,1660-
10 apr 20242,30002,30002,14802,14802,14802.500
09 apr 20242,16602,16602,15802,16602,1660-
08 apr 20242,13402,17002,11802,17002,1700900
05 apr 20242,12202,12202,11202,11202,1120-
04 apr 20242,10002,28002,10002,22002,2200714
03 apr 20242,09402,10802,08002,09002,0900-
02 apr 20242,13002,13602,11002,11002,1100-
28 mar 20242,13402,15002,13402,13402,1340-
27 mar 20242,25002,25002,12802,12802,12803.000
26 mar 20242,20402,21602,20402,21602,2160-
25 mar 20242,24202,24202,20802,20802,2080-
22 mar 20242,17802,32002,17802,22802,22807.072
21 mar 20242,48602,48602,36202,36202,3620414
20 mar 20242,37802,39802,37002,39802,3980-
19 mar 20242,36202,37802,36202,36602,3660-
18 mar 20242,33002,33602,32802,33002,3300-
15 mar 20242,42402,42402,25202,25202,2520-
14 mar 20242,37202,41602,35002,41002,4100-
13 mar 20242,36402,36402,30802,32402,3240-
12 mar 20242,34202,43202,30602,32602,32605.750
11 mar 20242,33002,34202,30602,30602,3060-
08 mar 20242,25002,32602,24802,32602,3260800
07 mar 20242,17802,22602,17802,20202,2020152
06 mar 20242,17002,18802,13602,18802,1880-
05 mar 20241,92002,17601,92002,17602,176016
04 mar 20241,97001,97001,94701,94701,9470-
01 mar 20241,93601,97701,93601,94701,9470-
29 feb 20241,87001,92701,85701,92701,9270-
28 feb 20241,83101,88201,82401,86601,8660-
27 feb 20241,82501,82501,80601,80901,8090-
26 feb 20241,84801,84801,81701,81701,8170-
23 feb 20241,86201,86201,83701,83701,8370-
22 feb 20241,88901,88901,86001,86701,8670-
21 feb 20241,86901,86901,85401,85401,8540-
20 feb 20241,88301,88301,85701,85701,8570-
19 feb 20241,87901,87901,85301,86101,8610-
16 feb 20241,88701,90201,87201,87201,8720-
15 feb 20241,88001,88001,85501,85501,8550-
14 feb 20241,85201,86201,85201,86201,8620-
13 feb 20241,83901,86001,82101,86001,8600-
12 feb 20241,83201,83701,83101,83401,8340-
09 feb 20241,80001,80001,80001,80001,8000-
08 feb 20241,87101,87101,85601,85601,8560-
07 feb 20241,87001,87101,86101,86901,8690-
06 feb 20241,87101,87101,86101,86101,8610-
05 feb 20241,88001,88001,86401,86401,8640-
02 feb 20241,90201,90201,87501,87501,8750-
01 feb 20241,91201,91201,90601,91001,9100-
31 gen 20241,91801,91801,91601,91601,9160-
30 gen 20241,91401,91401,91401,91401,9140-
29 gen 20241,94301,94301,94301,94301,9430-
26 gen 20241,95801,95801,95801,95801,9580-
25 gen 20241,96801,96801,96801,96801,9680-
24 gen 20241,97001,97001,97001,97001,9700-
23 gen 20241,96002,03601,96002,03602,03601
22 gen 20241,91501,91501,91501,91501,9150-
19 gen 20241,88601,88601,88601,88601,8860-
18 gen 20241,92901,92901,92901,92901,9290-
17 gen 20241,85001,85001,85001,85001,8500-
16 gen 20241,79001,79001,79001,79001,7900-
15 gen 20241,79901,79901,79901,79901,7990-
12 gen 20241,79901,79901,79901,79901,7990-
11 gen 20241,82101,82101,82101,82101,8210-
10 gen 20241,81301,81301,81301,81301,8130-
09 gen 20241,82901,82901,82901,82901,8290-
08 gen 20241,80001,80001,80001,80001,8000-
05 gen 20241,77801,77801,77801,77801,7780-
04 gen 20241,78701,78701,78701,78701,7870-
03 gen 20241,80701,84801,80701,84801,848034
02 gen 20241,78301,78301,78301,78301,7830-
29 dic 20231,78301,78301,78301,78301,7830-
28 dic 20231,78801,78801,78801,78801,7880-
27 dic 20231,79001,79001,79001,79001,7900-
22 dic 20231,78701,78701,78701,78701,7870-
21 dic 20231,78501,78501,78501,78501,7850-
20 dic 20231,80001,80001,80001,80001,8000-
19 dic 20231,82901,91501,82901,91501,9150594
18 dic 20231,84601,84601,84601,84601,8460-
15 dic 20231,85001,85001,85001,85001,8500-
14 dic 20231,83601,83601,83601,83601,8360-
13 dic 20231,83601,94001,83601,94001,94008
12 dic 20231,84001,84001,84001,84001,8400-
11 dic 20231,84701,84701,84701,84701,8470-
08 dic 20231,82001,82001,82001,82001,8200-
07 dic 20231,80401,80401,80401,80401,8040-
*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...