Italia markets open in 50 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.104,88 +487,78 (+1,26%) EUR/USD
1,0827 0,0000 (-0,00%) Bitcoin EUR
64.125,49 -552,82 (-0,85%) CMC Crypto 200
1.509,94 +7,28 (+0,48%)
Westinghouse Air Brake Technologies Corp (WB2.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:24PM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 155,90 | 156,40 | 155,35 | 156,40 | 156,40 | - |
| 21 mag 2024 | 156,15 | 156,80 | 155,55 | 156,80 | 156,80 | - |
| 20 mag 2024 | 155,80 | 155,80 | 155,80 | 155,80 | 155,80 | 1.200 |
| 17 mag 2024 | 152,75 | 154,70 | 152,75 | 154,70 | 154,70 | 10 |
| 16 mag 2024 | 154,65 | 154,70 | 154,65 | 154,65 | 154,65 | - |
| 15 mag 2024 | 151,95 | 154,45 | 151,95 | 154,45 | 154,45 | - |
| 14 mag 2024 | 152,20 | 152,65 | 152,20 | 152,65 | 152,65 | - |
| 13 mag 2024 | 155,70 | 155,70 | 151,90 | 151,90 | 151,90 | - |
| 10 mag 2024 | 155,15 | 155,15 | 155,00 | 155,00 | 155,00 | 3 |
| 09 mag 2024 | 153,25 | 153,25 | 153,25 | 153,25 | 153,25 | - |
| 08 mag 2024 | 152,60 | 154,00 | 152,60 | 154,00 | 154,00 | - |
| 07 mag 2024 | 150,75 | 150,75 | 150,75 | 150,75 | 150,75 | - |
| 06 mag 2024 | 150,20 | 151,25 | 150,20 | 151,25 | 151,25 | - |
| 03 mag 2024 | 151,00 | 151,10 | 148,55 | 148,55 | 148,55 | 4 |
| 02 mag 2024 | 149,05 | 150,25 | 149,05 | 150,25 | 150,25 | - |
| 30 apr 2024 | 151,75 | 151,75 | 150,65 | 150,70 | 150,70 | - |
| 29 apr 2024 | 152,95 | 154,50 | 150,95 | 151,35 | 151,35 | 20 |
| 26 apr 2024 | 151,75 | 153,15 | 151,25 | 153,15 | 153,15 | 39 |
| 25 apr 2024 | 151,70 | 151,70 | 150,20 | 150,60 | 150,60 | 10 |
| 24 apr 2024 | 138,35 | 146,70 | 138,35 | 146,70 | 146,70 | 26 |
| 23 apr 2024 | 136,15 | 137,80 | 135,85 | 137,80 | 137,80 | 2 |
| 22 apr 2024 | 135,50 | 135,50 | 135,50 | 135,50 | 135,50 | - |
| 19 apr 2024 | 134,20 | 135,35 | 134,15 | 135,35 | 135,35 | - |
| 18 apr 2024 | 135,05 | 136,20 | 134,75 | 135,45 | 135,45 | 1 |
| 17 apr 2024 | 136,45 | 136,50 | 135,20 | 135,20 | 135,20 | - |
| 16 apr 2024 | 136,05 | 136,95 | 135,70 | 136,95 | 136,95 | 2 |
| 15 apr 2024 | 137,05 | 137,50 | 137,05 | 137,15 | 137,15 | - |
| 12 apr 2024 | 137,45 | 137,45 | 137,45 | 137,45 | 137,45 | - |
| 11 apr 2024 | 136,70 | 137,30 | 136,35 | 137,30 | 137,30 | - |
| 10 apr 2024 | 135,20 | 137,05 | 135,20 | 137,05 | 137,05 | - |
| 09 apr 2024 | 137,00 | 137,00 | 136,45 | 136,45 | 136,45 | - |
| 08 apr 2024 | 138,20 | 138,20 | 138,15 | 138,15 | 138,15 | - |
| 05 apr 2024 | 135,65 | 135,65 | 135,65 | 135,65 | 135,65 | - |
| 04 apr 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 136,20 | - |
| 03 apr 2024 | 134,60 | 136,05 | 134,60 | 136,05 | 136,05 | 1 |
| 02 apr 2024 | 134,35 | 135,50 | 133,80 | 133,80 | 133,80 | 15 |
| 28 mar 2024 | 134,60 | 134,75 | 134,60 | 134,75 | 134,75 | - |
| 27 mar 2024 | 133,20 | 133,65 | 133,20 | 133,65 | 133,65 | 12 |
| 26 mar 2024 | 131,75 | 131,80 | 131,55 | 131,80 | 131,80 | 2 |
| 25 mar 2024 | 132,50 | 132,50 | 132,15 | 132,15 | 132,15 | - |
| 22 mar 2024 | 133,60 | 133,65 | 132,80 | 133,35 | 133,35 | 15 |
| 21 mar 2024 | 130,90 | 132,95 | 130,90 | 132,95 | 132,95 | - |
| 20 mar 2024 | 130,75 | 131,05 | 130,75 | 130,80 | 130,80 | - |
| 19 mar 2024 | 130,30 | 130,60 | 130,30 | 130,60 | 130,60 | - |
| 18 mar 2024 | 128,50 | 129,95 | 128,50 | 129,95 | 129,95 | - |
| 15 mar 2024 | 129,30 | 129,30 | 129,25 | 129,25 | 129,25 | - |
| 14 mar 2024 | 130,20 | 130,40 | 130,20 | 130,40 | 130,40 | 8 |
| 13 mar 2024 | 130,90 | 130,90 | 129,55 | 129,55 | 129,55 | 1 |
| 12 mar 2024 | 129,00 | 131,15 | 128,60 | 130,80 | 130,80 | 3 |
| 11 mar 2024 | 129,60 | 129,60 | 128,95 | 128,95 | 128,95 | - |
| 08 mar 2024 | 129,10 | 130,35 | 129,10 | 130,05 | 130,05 | - |
| 07 mar 2024 | 128,95 | 130,05 | 128,95 | 129,40 | 129,40 | - |
| 06 mar 2024 | 129,55 | 130,30 | 129,50 | 129,70 | 129,70 | - |
| 05 mar 2024 | 130,05 | 130,80 | 129,60 | 129,60 | 129,60 | - |
| 04 mar 2024 | 130,20 | 131,20 | 130,20 | 130,90 | 130,90 | 3 |
| 01 mar 2024 | 130,35 | 130,35 | 130,00 | 130,25 | 130,25 | 4 |
| 29 feb 2024 | 128,15 | 129,00 | 128,15 | 129,00 | 129,00 | 14 |
| 28 feb 2024 | 126,55 | 128,10 | 126,10 | 128,10 | 128,10 | 98 |
| 27 feb 2024 | 124,20 | 124,20 | 123,00 | 123,00 | 123,00 | - |
| 26 feb 2024 | 127,05 | 127,05 | 126,70 | 127,05 | 127,05 | - |
| 23 feb 2024 | 126,85 | 127,85 | 126,75 | 127,85 | 127,85 | 1 |
| 22 feb 2024 | 125,15 | 126,05 | 124,70 | 126,05 | 126,05 | - |
| 22 feb 2024 | 0.2 Dividendo | |||||
| 21 feb 2024 | 123,70 | 125,05 | 123,40 | 125,05 | 124,85 | 2 |
| 20 feb 2024 | 123,80 | 123,90 | 123,25 | 123,75 | 123,55 | - |
| 19 feb 2024 | 124,10 | 124,30 | 124,05 | 124,30 | 124,10 | 4 |
| 16 feb 2024 | 123,85 | 124,60 | 123,85 | 124,60 | 124,40 | - |
| 15 feb 2024 | 125,60 | 125,60 | 123,40 | 123,40 | 123,20 | 9 |
| 14 feb 2024 | 126,80 | 126,80 | 126,80 | 126,80 | 126,60 | - |
| 13 feb 2024 | 126,65 | 126,65 | 126,65 | 126,65 | 126,45 | - |
| 12 feb 2024 | 126,10 | 126,10 | 126,10 | 126,10 | 125,90 | - |
| 09 feb 2024 | 126,25 | 126,75 | 126,15 | 126,60 | 126,40 | 8 |
| 08 feb 2024 | 126,10 | 127,25 | 126,10 | 126,60 | 126,40 | 40 |
| 07 feb 2024 | 124,75 | 126,95 | 124,15 | 126,95 | 126,75 | 3 |
| 06 feb 2024 | 124,00 | 124,00 | 124,00 | 124,00 | 123,80 | - |
| 05 feb 2024 | 123,85 | 124,65 | 123,85 | 124,65 | 124,45 | - |
| 02 feb 2024 | 122,20 | 124,25 | 121,75 | 124,25 | 124,05 | - |
| 01 feb 2024 | 121,25 | 121,45 | 121,25 | 121,45 | 121,26 | - |
| 31 gen 2024 | 121,95 | 123,35 | 121,95 | 122,05 | 121,85 | 205 |
| 30 gen 2024 | 120,45 | 121,85 | 120,20 | 121,85 | 121,66 | - |
| 29 gen 2024 | 119,10 | 120,85 | 119,10 | 120,50 | 120,31 | - |
| 26 gen 2024 | 118,80 | 119,70 | 118,55 | 119,70 | 119,51 | 1 |
| 25 gen 2024 | 118,60 | 119,55 | 118,55 | 119,55 | 119,36 | 10 |
| 24 gen 2024 | 118,20 | 119,10 | 118,20 | 119,10 | 118,91 | 9 |
| 23 gen 2024 | 117,15 | 119,05 | 117,15 | 118,95 | 118,76 | 37 |
| 22 gen 2024 | 116,85 | 118,15 | 116,85 | 118,15 | 117,96 | 1 |
| 19 gen 2024 | 115,75 | 116,40 | 115,75 | 116,40 | 116,21 | - |
| 18 gen 2024 | 114,75 | 116,55 | 114,75 | 116,40 | 116,21 | 4 |
| 17 gen 2024 | 116,85 | 116,85 | 115,65 | 115,80 | 115,61 | 1 |
| 16 gen 2024 | 116,50 | 118,30 | 116,50 | 117,75 | 117,56 | 27 |
| 15 gen 2024 | 116,55 | 116,55 | 116,50 | 116,50 | 116,31 | 1 |
| 12 gen 2024 | 115,00 | 116,05 | 114,60 | 116,05 | 115,86 | 2 |
| 11 gen 2024 | 114,50 | 114,50 | 114,50 | 114,50 | 114,32 | - |
| 10 gen 2024 | 114,75 | 114,95 | 114,75 | 114,95 | 114,77 | - |
| 09 gen 2024 | 114,60 | 114,85 | 114,45 | 114,45 | 114,27 | - |
| 08 gen 2024 | 113,90 | 114,35 | 113,90 | 114,35 | 114,17 | - |
| 05 gen 2024 | 113,00 | 113,00 | 113,00 | 113,00 | 112,82 | - |
| 04 gen 2024 | 113,55 | 114,40 | 113,55 | 113,65 | 113,47 | 3 |
| 03 gen 2024 | 114,10 | 114,65 | 114,10 | 114,15 | 113,97 | - |
| 02 gen 2024 | 114,45 | 115,50 | 114,45 | 114,90 | 114,72 | - |
| *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.