Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.755,24 +159,54 (+0,26%)
Vestas Wind Systems A/S (VWSB.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:00AM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 13 giu 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 12 giu 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 11 giu 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 10 giu 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 07 giu 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 06 giu 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 05 giu 2024 | 25,74 | 25,80 | 25,74 | 25,80 | 25,80 | 155 |
| 04 giu 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 03 giu 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 31 mag 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 30 mag 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 29 mag 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 28 mag 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 27 mag 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 24 mag 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 23 mag 2024 | 25,63 | 25,63 | 25,62 | 25,62 | 25,62 | 1 |
| 22 mag 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 21 mag 2024 | 25,56 | 26,01 | 25,56 | 26,01 | 26,01 | 75 |
| 20 mag 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 17 mag 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 16 mag 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 15 mag 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 14 mag 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 13 mag 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 10 mag 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 09 mag 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 08 mag 2024 | 25,31 | 25,34 | 25,31 | 25,34 | 25,34 | 200 |
| 07 mag 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 06 mag 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 03 mag 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 02 mag 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 30 apr 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 29 apr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 26 apr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 25 apr 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 24 apr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 23 apr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 22 apr 2024 | 23,72 | 24,49 | 23,60 | 24,49 | 24,49 | 1.110 |
| 19 apr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 18 apr 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 17 apr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 16 apr 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 15 apr 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 12 apr 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 11 apr 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 10 apr 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 09 apr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 08 apr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 05 apr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 04 apr 2024 | 24,58 | 24,58 | 24,46 | 24,46 | 24,46 | 111 |
| 03 apr 2024 | 24,69 | 24,69 | 24,64 | 24,69 | 24,69 | 345 |
| 02 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 28 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 27 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 26 mar 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 25 mar 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 22 mar 2024 | 26,19 | 27,08 | 26,19 | 27,08 | 27,08 | 25 |
| 21 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 20 mar 2024 | 25,83 | 25,99 | 25,83 | 25,99 | 25,99 | 163 |
| 19 mar 2024 | 26,09 | 26,09 | 25,91 | 25,91 | 25,91 | 14 |
| 18 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 15 mar 2024 | 25,70 | 25,70 | 25,26 | 25,26 | 25,26 | 250 |
| 14 mar 2024 | 25,75 | 26,01 | 25,75 | 26,01 | 26,01 | 1.000 |
| 13 mar 2024 | 25,99 | 25,99 | 25,85 | 25,93 | 25,93 | 2.750 |
| 12 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 11 mar 2024 | 26,20 | 26,20 | 26,10 | 26,10 | 26,10 | 400 |
| 08 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 07 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 06 mar 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 05 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 04 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 01 mar 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 29 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 28 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 27 feb 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | 15 |
| 26 feb 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 23 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 22 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 21 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 20 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 19 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 16 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 15 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 14 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 13 feb 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 12 feb 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 09 feb 2024 | 26,15 | 26,15 | 25,75 | 25,75 | 25,75 | 12 |
| 08 feb 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 07 feb 2024 | 25,50 | 26,78 | 25,50 | 26,78 | 26,78 | 12 |
| 06 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 05 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 02 feb 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 01 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 31 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 30 gen 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 29 gen 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 26 gen 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 25 gen 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 24 gen 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| *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.