Italia markets close in 6 hours 27 minutes
FTSE MIB
34.480,07 -179,48 (-0,52%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,50 +0,67 (+0,84%) Bitcoin EUR
62.541,85 -270,99 (-0,43%)
Westinghouse Air Brake Technologies Corp (WB2.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:04AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2024 | 154,95 | 154,95 | 154,95 | 154,95 | 154,95 | 10 |
| 28 mag 2024 | 155,00 | 155,00 | 155,00 | 155,00 | 155,00 | - |
| 27 mag 2024 | 155,95 | 155,95 | 155,95 | 155,95 | 155,95 | - |
| 24 mag 2024 | 155,95 | 155,95 | 155,95 | 155,95 | 155,95 | - |
| 24 mag 2024 | 0.2 Dividendo | |||||
| 23 mag 2024 | 155,95 | 155,95 | 155,95 | 155,95 | 155,75 | - |
| 22 mag 2024 | 155,95 | 155,95 | 155,95 | 155,95 | 155,75 | - |
| 21 mag 2024 | 155,95 | 155,95 | 155,95 | 155,95 | 155,75 | - |
| 20 mag 2024 | 154,40 | 154,40 | 154,40 | 154,40 | 154,20 | - |
| 17 mag 2024 | 154,40 | 154,40 | 154,40 | 154,40 | 154,20 | - |
| 16 mag 2024 | 154,50 | 154,50 | 154,50 | 154,50 | 154,30 | - |
| 15 mag 2024 | 153,55 | 153,55 | 151,65 | 151,65 | 151,46 | 10 |
| 14 mag 2024 | 153,80 | 153,80 | 153,80 | 153,80 | 153,60 | - |
| 13 mag 2024 | 155,50 | 155,50 | 155,35 | 155,35 | 155,15 | 1 |
| 10 mag 2024 | 154,95 | 154,95 | 154,95 | 154,95 | 154,75 | - |
| 09 mag 2024 | 154,15 | 154,15 | 154,15 | 154,15 | 153,95 | - |
| 08 mag 2024 | 152,40 | 154,15 | 152,40 | 154,15 | 153,95 | 50 |
| 07 mag 2024 | 150,70 | 150,95 | 150,70 | 150,95 | 150,76 | 20 |
| 06 mag 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,81 | 1 |
| 03 mag 2024 | 150,80 | 150,80 | 150,80 | 150,80 | 150,61 | - |
| 02 mag 2024 | 150,60 | 150,60 | 150,60 | 150,60 | 150,41 | - |
| 30 apr 2024 | 152,80 | 152,80 | 152,80 | 152,80 | 152,60 | - |
| 29 apr 2024 | 152,80 | 152,80 | 152,80 | 152,80 | 152,60 | - |
| 26 apr 2024 | 151,55 | 151,55 | 151,55 | 151,55 | 151,36 | - |
| 25 apr 2024 | 151,35 | 151,35 | 151,35 | 151,35 | 151,16 | - |
| 24 apr 2024 | 138,15 | 150,00 | 138,15 | 150,00 | 149,81 | 6 |
| 23 apr 2024 | 135,90 | 138,00 | 135,90 | 137,75 | 137,57 | 3 |
| 22 apr 2024 | 135,45 | 135,90 | 135,45 | 135,90 | 135,73 | 5 |
| 19 apr 2024 | 135,45 | 135,45 | 135,45 | 135,45 | 135,28 | - |
| 18 apr 2024 | 136,45 | 136,45 | 136,45 | 136,45 | 136,28 | - |
| 17 apr 2024 | 137,15 | 137,15 | 137,15 | 137,15 | 136,97 | - |
| 16 apr 2024 | 137,15 | 137,15 | 137,15 | 137,15 | 136,97 | - |
| 15 apr 2024 | 137,15 | 137,15 | 137,15 | 137,15 | 136,97 | - |
| 12 apr 2024 | 137,15 | 137,15 | 137,15 | 137,15 | 136,97 | - |
| 11 apr 2024 | 136,55 | 136,55 | 136,55 | 136,55 | 136,37 | - |
| 10 apr 2024 | 136,55 | 136,55 | 136,55 | 136,55 | 136,37 | - |
| 09 apr 2024 | 138,25 | 138,25 | 138,25 | 138,25 | 138,07 | - |
| 08 apr 2024 | 138,00 | 138,25 | 138,00 | 138,25 | 138,07 | 1 |
| 05 apr 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 136,03 | - |
| 04 apr 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 136,03 | - |
| 03 apr 2024 | 134,35 | 136,20 | 134,35 | 136,20 | 136,03 | 2 |
| 02 apr 2024 | 134,30 | 134,30 | 134,30 | 134,30 | 134,13 | - |
| 28 mar 2024 | 134,40 | 134,90 | 134,30 | 134,30 | 134,13 | 7 |
| 27 mar 2024 | 132,95 | 133,65 | 132,95 | 133,65 | 133,48 | 2 |
| 26 mar 2024 | 131,95 | 131,95 | 131,95 | 131,95 | 131,78 | - |
| 25 mar 2024 | 132,75 | 132,75 | 132,75 | 132,75 | 132,58 | - |
| 22 mar 2024 | 133,45 | 133,45 | 133,45 | 133,45 | 133,28 | - |
| 21 mar 2024 | 130,75 | 130,75 | 130,75 | 130,75 | 130,58 | - |
| 20 mar 2024 | 130,55 | 130,55 | 130,55 | 130,55 | 130,38 | - |
| 19 mar 2024 | 130,05 | 130,55 | 130,05 | 130,55 | 130,38 | 1 |
| 18 mar 2024 | 128,75 | 128,75 | 128,75 | 128,75 | 128,58 | - |
| 15 mar 2024 | 129,55 | 129,55 | 129,55 | 129,55 | 129,38 | - |
| 14 mar 2024 | 130,45 | 130,45 | 130,45 | 130,45 | 130,28 | - |
| 13 mar 2024 | 130,70 | 130,70 | 130,70 | 130,70 | 130,53 | - |
| 12 mar 2024 | 129,25 | 129,25 | 129,25 | 129,25 | 129,08 | - |
| 11 mar 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 129,98 | - |
| 08 mar 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 129,98 | - |
| 07 mar 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 129,98 | - |
| 06 mar 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 129,98 | - |
| 05 mar 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 129,98 | - |
| 04 mar 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 129,98 | - |
| 01 mar 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 129,98 | - |
| 29 feb 2024 | 127,90 | 127,90 | 127,35 | 127,35 | 127,19 | 1 |
| 28 feb 2024 | 126,35 | 126,35 | 126,35 | 126,35 | 126,19 | - |
| 27 feb 2024 | 126,90 | 126,90 | 124,00 | 124,00 | 123,84 | 12 |
| 26 feb 2024 | 126,90 | 126,90 | 126,90 | 126,90 | 126,74 | - |
| 23 feb 2024 | 126,65 | 126,65 | 126,65 | 126,65 | 126,49 | - |
| 22 feb 2024 | 125,00 | 125,00 | 125,00 | 125,00 | 124,84 | - |
| 22 feb 2024 | 0.2 Dividendo | |||||
| 21 feb 2024 | 125,00 | 125,00 | 125,00 | 125,00 | 124,64 | - |
| 20 feb 2024 | 125,05 | 125,05 | 125,05 | 125,05 | 124,69 | - |
| 19 feb 2024 | 125,05 | 125,05 | 125,05 | 125,05 | 124,69 | - |
| 16 feb 2024 | 125,05 | 125,05 | 125,05 | 125,05 | 124,69 | - |
| 15 feb 2024 | 126,80 | 126,80 | 126,80 | 126,80 | 126,43 | - |
| 14 feb 2024 | 126,80 | 126,80 | 126,80 | 126,80 | 126,43 | - |
| 13 feb 2024 | 126,80 | 126,80 | 126,80 | 126,80 | 126,43 | - |
| 12 feb 2024 | 126,80 | 126,80 | 126,80 | 126,80 | 126,43 | - |
| 09 feb 2024 | 126,80 | 126,80 | 126,80 | 126,80 | 126,43 | - |
| 08 feb 2024 | 125,90 | 126,80 | 125,90 | 126,80 | 126,43 | 1 |
| 07 feb 2024 | 124,55 | 124,55 | 124,55 | 124,55 | 124,19 | - |
| 06 feb 2024 | 123,80 | 123,80 | 123,80 | 123,80 | 123,44 | - |
| 05 feb 2024 | 123,55 | 123,55 | 123,55 | 123,55 | 123,19 | - |
| 02 feb 2024 | 122,00 | 122,00 | 122,00 | 122,00 | 121,65 | - |
| 01 feb 2024 | 121,80 | 121,80 | 121,80 | 121,80 | 121,45 | - |
| 31 gen 2024 | 121,80 | 121,80 | 121,80 | 121,80 | 121,45 | - |
| 30 gen 2024 | 120,25 | 120,25 | 120,25 | 120,25 | 119,90 | - |
| 29 gen 2024 | 118,85 | 118,85 | 118,85 | 118,85 | 118,51 | - |
| 26 gen 2024 | 118,60 | 118,60 | 118,60 | 118,60 | 118,26 | - |
| 25 gen 2024 | 118,40 | 118,40 | 118,40 | 118,40 | 118,06 | - |
| 24 gen 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 117,71 | - |
| 23 gen 2024 | 118,10 | 118,10 | 117,45 | 117,45 | 117,11 | 3 |
| 22 gen 2024 | 116,65 | 118,10 | 116,65 | 118,10 | 117,76 | 22 |
| 19 gen 2024 | 116,25 | 116,25 | 116,25 | 116,25 | 115,92 | - |
| 18 gen 2024 | 116,25 | 116,25 | 116,25 | 116,25 | 115,92 | - |
| 17 gen 2024 | 116,75 | 116,75 | 116,75 | 116,75 | 116,41 | - |
| 16 gen 2024 | 116,30 | 116,30 | 116,30 | 116,30 | 115,97 | - |
| 15 gen 2024 | 114,80 | 114,80 | 114,80 | 114,80 | 114,47 | - |
| 12 gen 2024 | 114,80 | 114,80 | 114,80 | 114,80 | 114,47 | - |
| 11 gen 2024 | 114,60 | 114,60 | 114,60 | 114,60 | 114,27 | - |
| 10 gen 2024 | 114,55 | 114,55 | 114,55 | 114,55 | 114,22 | - |
| *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.