Italia markets closed
Dow Jones
38.108,77 -332,77 (-0,87%) Nasdaq
16.813,09 -107,49 (-0,64%) Nikkei 225
38.054,13 -502,74 (-1,30%) EUR/USD
1,0841 +0,0034 (+0,31%) Bitcoin EUR
63.906,16 +1.768,68 (+2,85%) CMC Crypto 200
1.451,80 -4,07 (-0,28%)
Westinghouse Air Brake Technologies Corp (WB2.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 07:30PM CEST. Mercato aperto.
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 mag 2024 | 153,00 | 155,50 | 153,00 | 155,50 | 155,50 | 5 |
| 29 mag 2024 | 154,00 | 154,90 | 153,85 | 154,80 | 154,80 | 5 |
| 28 mag 2024 | 153,80 | 155,80 | 153,65 | 154,85 | 154,85 | - |
| 27 mag 2024 | 155,50 | 155,50 | 153,20 | 154,10 | 154,10 | - |
| 24 mag 2024 | 155,70 | 156,30 | 155,50 | 156,30 | 156,30 | - |
| 24 mag 2024 | 0.2 Dividendo | |||||
| 23 mag 2024 | 155,75 | 156,70 | 155,60 | 156,55 | 156,35 | - |
| 22 mag 2024 | 155,70 | 156,60 | 155,45 | 156,45 | 156,25 | - |
| 21 mag 2024 | 156,30 | 156,65 | 155,75 | 156,65 | 156,45 | 20 |
| 20 mag 2024 | 153,85 | 156,20 | 153,80 | 156,20 | 156,00 | 1 |
| 17 mag 2024 | 152,50 | 154,00 | 152,40 | 154,00 | 153,80 | - |
| 16 mag 2024 | 154,50 | 154,55 | 152,95 | 152,95 | 152,75 | - |
| 15 mag 2024 | 151,70 | 153,95 | 151,60 | 153,95 | 153,75 | - |
| 14 mag 2024 | 152,00 | 152,55 | 151,80 | 152,35 | 152,16 | - |
| 13 mag 2024 | 155,40 | 155,45 | 153,45 | 153,45 | 153,25 | - |
| 10 mag 2024 | 154,85 | 155,15 | 154,85 | 155,15 | 154,95 | - |
| 09 mag 2024 | 153,00 | 155,00 | 153,00 | 155,00 | 154,80 | - |
| 08 mag 2024 | 152,30 | 154,15 | 152,30 | 154,15 | 153,95 | - |
| 07 mag 2024 | 150,70 | 153,40 | 150,65 | 153,40 | 153,20 | - |
| 06 mag 2024 | 149,95 | 151,65 | 149,95 | 150,90 | 150,71 | - |
| 03 mag 2024 | 150,85 | 150,95 | 148,70 | 149,60 | 149,41 | - |
| 02 mag 2024 | 148,80 | 150,80 | 148,65 | 150,80 | 150,61 | - |
| 30 apr 2024 | 151,55 | 152,25 | 150,95 | 150,95 | 150,76 | - |
| 29 apr 2024 | 152,75 | 152,80 | 151,15 | 151,15 | 150,96 | - |
| 26 apr 2024 | 151,80 | 152,80 | 151,10 | 152,80 | 152,60 | 100 |
| 25 apr 2024 | 151,30 | 151,45 | 150,75 | 151,45 | 151,26 | - |
| 24 apr 2024 | 138,10 | 152,45 | 138,05 | 152,15 | 151,96 | - |
| 23 apr 2024 | 136,00 | 138,30 | 135,60 | 137,55 | 137,37 | - |
| 22 apr 2024 | 135,30 | 136,80 | 135,30 | 136,80 | 136,63 | - |
| 19 apr 2024 | 133,95 | 136,00 | 133,20 | 135,35 | 135,18 | 2 |
| 18 apr 2024 | 135,05 | 136,25 | 134,80 | 135,25 | 135,08 | - |
| 17 apr 2024 | 136,10 | 136,60 | 135,45 | 135,45 | 135,28 | - |
| 16 apr 2024 | 135,75 | 136,40 | 135,75 | 136,40 | 136,23 | - |
| 15 apr 2024 | 136,80 | 138,65 | 136,60 | 136,85 | 136,68 | - |
| 12 apr 2024 | 137,25 | 138,40 | 137,15 | 137,15 | 136,97 | - |
| 11 apr 2024 | 136,50 | 137,25 | 136,25 | 137,25 | 137,07 | - |
| 10 apr 2024 | 134,95 | 137,45 | 134,95 | 137,45 | 137,27 | - |
| 09 apr 2024 | 136,80 | 136,80 | 135,75 | 136,00 | 135,83 | - |
| 08 apr 2024 | 137,90 | 138,20 | 137,90 | 137,90 | 137,72 | - |
| 05 apr 2024 | 135,45 | 138,60 | 135,30 | 138,60 | 138,42 | - |
| 04 apr 2024 | 136,00 | 137,60 | 135,95 | 137,60 | 137,42 | - |
| 03 apr 2024 | 134,40 | 136,60 | 134,40 | 136,60 | 136,43 | - |
| 02 apr 2024 | 134,05 | 134,15 | 133,95 | 134,15 | 133,98 | - |
| 28 mar 2024 | 134,45 | 135,00 | 134,20 | 134,40 | 134,23 | 5 |
| 27 mar 2024 | 132,95 | 133,85 | 132,85 | 133,85 | 133,68 | - |
| 26 mar 2024 | 131,40 | 132,60 | 131,40 | 132,60 | 132,43 | - |
| 25 mar 2024 | 132,30 | 132,35 | 131,50 | 131,50 | 131,33 | - |
| 22 mar 2024 | 133,30 | 133,60 | 133,00 | 133,30 | 133,13 | - |
| 21 mar 2024 | 130,65 | 133,15 | 130,65 | 133,15 | 132,98 | - |
| 20 mar 2024 | 130,45 | 131,15 | 130,45 | 130,45 | 130,28 | - |
| 19 mar 2024 | 130,00 | 130,25 | 130,00 | 130,25 | 130,08 | - |
| 18 mar 2024 | 128,20 | 129,80 | 128,00 | 129,80 | 129,63 | - |
| 15 mar 2024 | 129,10 | 129,25 | 128,05 | 128,05 | 127,89 | - |
| 14 mar 2024 | 129,90 | 130,15 | 128,60 | 128,95 | 128,79 | 3 |
| 13 mar 2024 | 130,75 | 130,80 | 130,05 | 130,05 | 129,88 | - |
| 12 mar 2024 | 128,75 | 130,85 | 128,60 | 130,60 | 130,43 | - |
| 11 mar 2024 | 129,35 | 129,35 | 127,60 | 128,50 | 128,34 | - |
| 08 mar 2024 | 128,90 | 129,95 | 128,90 | 129,95 | 129,78 | - |
| 07 mar 2024 | 128,70 | 130,25 | 128,70 | 129,35 | 129,18 | - |
| 06 mar 2024 | 129,35 | 130,20 | 129,35 | 130,20 | 130,03 | - |
| 05 mar 2024 | 129,80 | 130,95 | 129,80 | 130,15 | 129,98 | - |
| 04 mar 2024 | 130,00 | 131,50 | 129,95 | 131,15 | 130,98 | - |
| 01 mar 2024 | 130,10 | 130,85 | 129,80 | 130,40 | 130,23 | - |
| 29 feb 2024 | 127,85 | 129,70 | 127,50 | 129,70 | 129,53 | - |
| 28 feb 2024 | 126,30 | 128,65 | 126,25 | 128,65 | 128,49 | - |
| 27 feb 2024 | 124,00 | 126,60 | 123,95 | 125,95 | 125,79 | 1 |
| 26 feb 2024 | 126,80 | 127,10 | 126,60 | 127,10 | 126,94 | - |
| 23 feb 2024 | 126,65 | 127,95 | 126,50 | 127,95 | 127,79 | 4 |
| 22 feb 2024 | 124,80 | 126,60 | 124,80 | 126,60 | 126,44 | - |
| 22 feb 2024 | 0.2 Dividendo | |||||
| 21 feb 2024 | 123,50 | 125,25 | 123,30 | 125,20 | 124,84 | - |
| 20 feb 2024 | 123,60 | 123,90 | 123,10 | 123,75 | 123,39 | - |
| 19 feb 2024 | 123,90 | 124,00 | 123,75 | 123,75 | 123,39 | - |
| 16 feb 2024 | 123,50 | 125,15 | 123,50 | 124,80 | 124,44 | - |
| 15 feb 2024 | 125,40 | 125,40 | 123,85 | 123,85 | 123,49 | - |
| 14 feb 2024 | 126,60 | 126,95 | 124,30 | 124,85 | 124,49 | - |
| 13 feb 2024 | 126,45 | 127,30 | 126,25 | 127,30 | 126,93 | - |
| 12 feb 2024 | 125,80 | 127,35 | 125,80 | 126,95 | 126,59 | - |
| 09 feb 2024 | 126,00 | 126,45 | 126,00 | 126,45 | 126,09 | - |
| 08 feb 2024 | 125,85 | 126,80 | 125,85 | 126,55 | 126,19 | 1 |
| 07 feb 2024 | 124,50 | 126,45 | 124,25 | 126,45 | 126,09 | - |
| 06 feb 2024 | 123,70 | 125,00 | 123,70 | 125,00 | 124,64 | - |
| 05 feb 2024 | 123,65 | 123,95 | 123,50 | 123,95 | 123,59 | - |
| 02 feb 2024 | 122,00 | 124,50 | 121,75 | 124,50 | 124,14 | 1 |
| 01 feb 2024 | 121,30 | 122,55 | 115,20 | 122,55 | 122,20 | 30 |
| 31 gen 2024 | 122,05 | 122,30 | 121,65 | 121,65 | 121,30 | - |
| 30 gen 2024 | 120,45 | 121,75 | 120,25 | 121,75 | 121,40 | - |
| 29 gen 2024 | 119,15 | 120,50 | 119,15 | 120,40 | 120,05 | - |
| 26 gen 2024 | 118,85 | 119,70 | 118,45 | 119,40 | 119,06 | - |
| 25 gen 2024 | 118,65 | 120,35 | 118,55 | 119,15 | 118,81 | - |
| 24 gen 2024 | 118,20 | 118,75 | 118,00 | 118,75 | 118,41 | - |
| 23 gen 2024 | 117,20 | 118,60 | 117,20 | 118,60 | 118,26 | 5 |
| 22 gen 2024 | 116,60 | 118,15 | 116,60 | 118,00 | 117,66 | 44 |
| 19 gen 2024 | 115,80 | 117,30 | 115,80 | 117,30 | 116,96 | - |
| 18 gen 2024 | 114,80 | 116,40 | 114,80 | 115,75 | 115,42 | - |
| 17 gen 2024 | 116,90 | 117,10 | 115,60 | 115,60 | 115,27 | - |
| 16 gen 2024 | 116,50 | 118,20 | 116,40 | 117,80 | 117,46 | - |
| 15 gen 2024 | 116,20 | 116,40 | 116,15 | 116,20 | 115,87 | - |
| 12 gen 2024 | 115,00 | 116,55 | 115,00 | 116,55 | 116,22 | - |
| 11 gen 2024 | 114,55 | 116,20 | 114,55 | 115,70 | 115,37 | - |
| *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.