Italia markets open in 2 hours 39 minutes
Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.427,30 -805,50 (-2,05%) EUR/USD
1,0615 -0,0011 (-0,11%) Bitcoin EUR
59.022,73 -2.180,89 (-3,56%) CMC Crypto 200
885,54 0,00 (0,00%)
Webuild S.p.A. (WBD.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 apr 2024 | 2,2820 | 2,3160 | 2,2700 | 2,2860 | 2,2860 | 1.510.905 |
| 12 apr 2024 | 2,2560 | 2,3080 | 2,2560 | 2,2820 | 2,2820 | 2.734.136 |
| 11 apr 2024 | 2,2920 | 2,3360 | 2,2340 | 2,2580 | 2,2580 | 3.238.471 |
| 10 apr 2024 | 2,2980 | 2,3000 | 2,2540 | 2,2920 | 2,2920 | 2.726.732 |
| 09 apr 2024 | 2,2900 | 2,2960 | 2,2660 | 2,2960 | 2,2960 | 1.716.709 |
| 08 apr 2024 | 2,2560 | 2,2960 | 2,2300 | 2,2800 | 2,2800 | 2.655.035 |
| 05 apr 2024 | 2,2160 | 2,2640 | 2,2120 | 2,2460 | 2,2460 | 2.425.015 |
| 04 apr 2024 | 2,2000 | 2,2340 | 2,1980 | 2,2340 | 2,2340 | 1.770.187 |
| 03 apr 2024 | 2,2000 | 2,2220 | 2,1880 | 2,2100 | 2,2100 | 2.053.659 |
| 02 apr 2024 | 2,2300 | 2,2640 | 2,2020 | 2,2040 | 2,2040 | 2.692.199 |
| 28 mar 2024 | 2,2500 | 2,2780 | 2,2380 | 2,2420 | 2,2420 | 1.617.999 |
| 27 mar 2024 | 2,2740 | 2,2740 | 2,2280 | 2,2460 | 2,2460 | 1.874.711 |
| 26 mar 2024 | 2,2460 | 2,2860 | 2,2380 | 2,2760 | 2,2760 | 3.826.149 |
| 25 mar 2024 | 2,3000 | 2,3000 | 2,2120 | 2,2360 | 2,2360 | 5.447.563 |
| 22 mar 2024 | 2,2180 | 2,3180 | 2,1840 | 2,2720 | 2,2720 | 67.475.982 |
| 21 mar 2024 | 2,5100 | 2,5320 | 2,3840 | 2,4160 | 2,4160 | 6.147.980 |
| 20 mar 2024 | 2,4280 | 2,5100 | 2,4040 | 2,4900 | 2,4900 | 4.307.252 |
| 19 mar 2024 | 2,4000 | 2,4380 | 2,3940 | 2,4140 | 2,4140 | 2.551.915 |
| 18 mar 2024 | 2,3680 | 2,4180 | 2,3580 | 2,3940 | 2,3940 | 3.673.941 |
| 15 mar 2024 | 2,5800 | 2,5860 | 2,2620 | 2,3540 | 2,3540 | 14.279.769 |
| 14 mar 2024 | 2,4000 | 2,4780 | 2,3700 | 2,4540 | 2,4540 | 4.585.189 |
| 13 mar 2024 | 2,4000 | 2,4000 | 2,2800 | 2,3980 | 2,3980 | 3.025.080 |
| 12 mar 2024 | 2,3600 | 2,3960 | 2,3460 | 2,3900 | 2,3900 | 2.581.332 |
| 11 mar 2024 | 2,3700 | 2,3980 | 2,3320 | 2,3640 | 2,3640 | 4.596.543 |
| 08 mar 2024 | 2,2800 | 2,3800 | 2,2720 | 2,3720 | 2,3720 | 7.722.627 |
| 07 mar 2024 | 2,2360 | 2,2880 | 2,2280 | 2,2800 | 2,2800 | 6.018.702 |
| 06 mar 2024 | 2,1740 | 2,2320 | 2,1600 | 2,2180 | 2,2180 | 4.833.143 |
| 05 mar 2024 | 1,9810 | 2,2360 | 1,9800 | 2,2000 | 2,2000 | 14.292.314 |
| 04 mar 2024 | 1,9960 | 2,0000 | 1,9710 | 1,9810 | 1,9810 | 1.199.618 |
| 01 mar 2024 | 2,0000 | 2,0480 | 1,9770 | 1,9980 | 1,9980 | 4.389.358 |
| 29 feb 2024 | 1,9040 | 1,9710 | 1,8870 | 1,9600 | 1,9600 | 2.811.370 |
| 28 feb 2024 | 1,8700 | 1,9500 | 1,8520 | 1,8980 | 1,8980 | 1.863.063 |
| 27 feb 2024 | 1,8500 | 1,8740 | 1,8320 | 1,8630 | 1,8630 | 3.311.100 |
| 26 feb 2024 | 1,8890 | 1,8890 | 1,8460 | 1,8550 | 1,8550 | 1.971.528 |
| 23 feb 2024 | 1,8860 | 1,8900 | 1,8700 | 1,8800 | 1,8800 | 1.709.802 |
| 22 feb 2024 | 1,9100 | 1,9110 | 1,8910 | 1,8910 | 1,8910 | 1.331.411 |
| 21 feb 2024 | 1,8910 | 1,9090 | 1,8890 | 1,9000 | 1,9000 | 985.104 |
| 20 feb 2024 | 1,9180 | 1,9180 | 1,8920 | 1,8970 | 1,8970 | 513.143 |
| 19 feb 2024 | 1,9130 | 1,9190 | 1,8860 | 1,9160 | 1,9160 | 619.436 |
| 16 feb 2024 | 1,9260 | 1,9450 | 1,9000 | 1,9140 | 1,9140 | 916.494 |
| 15 feb 2024 | 1,9100 | 1,9100 | 1,8880 | 1,9080 | 1,9080 | 635.717 |
| 14 feb 2024 | 1,8850 | 1,9120 | 1,8700 | 1,9010 | 1,9010 | 1.665.109 |
| 13 feb 2024 | 1,8740 | 1,9430 | 1,8520 | 1,8830 | 1,8830 | 2.208.776 |
| 12 feb 2024 | 1,8610 | 1,8850 | 1,8610 | 1,8740 | 1,8740 | 749.424 |
| 09 feb 2024 | 1,8810 | 1,8890 | 1,8560 | 1,8570 | 1,8570 | 871.662 |
| 08 feb 2024 | 1,9120 | 1,9140 | 1,8840 | 1,8850 | 1,8850 | 583.470 |
| 07 feb 2024 | 1,8910 | 1,9100 | 1,8910 | 1,8970 | 1,8970 | 537.488 |
| 06 feb 2024 | 1,9070 | 1,9070 | 1,8790 | 1,9000 | 1,9000 | 727.655 |
| 05 feb 2024 | 1,8990 | 1,9220 | 1,8830 | 1,8910 | 1,8910 | 1.519.263 |
| 02 feb 2024 | 1,9310 | 1,9440 | 1,8960 | 1,9080 | 1,9080 | 1.596.169 |
| 01 feb 2024 | 1,9400 | 1,9590 | 1,9200 | 1,9200 | 1,9200 | 548.530 |
| 31 gen 2024 | 1,9680 | 1,9680 | 1,9500 | 1,9510 | 1,9510 | 703.001 |
| 30 gen 2024 | 1,9600 | 1,9760 | 1,9370 | 1,9580 | 1,9580 | 957.925 |
| 29 gen 2024 | 1,9950 | 1,9950 | 1,9400 | 1,9430 | 1,9430 | 1.157.452 |
| 26 gen 2024 | 2,0000 | 2,0240 | 1,9760 | 2,0000 | 2,0000 | 714.872 |
| 25 gen 2024 | 2,0020 | 2,0240 | 1,9920 | 2,0040 | 2,0040 | 982.154 |
| 24 gen 2024 | 2,0280 | 2,0280 | 1,9840 | 2,0140 | 2,0140 | 1.156.297 |
| 23 gen 2024 | 2,0200 | 2,0240 | 1,9800 | 2,0120 | 2,0120 | 2.547.753 |
| 22 gen 2024 | 1,9320 | 2,0300 | 1,9270 | 2,0280 | 2,0280 | 6.128.863 |
| 19 gen 2024 | 1,9280 | 1,9420 | 1,9080 | 1,9130 | 1,9130 | 1.649.441 |
| 18 gen 2024 | 1,9760 | 1,9790 | 1,8970 | 1,9060 | 1,9060 | 3.206.402 |
| 17 gen 2024 | 1,8790 | 1,9610 | 1,8540 | 1,9610 | 1,9610 | 5.763.086 |
| 16 gen 2024 | 1,8590 | 1,9000 | 1,8140 | 1,8620 | 1,8620 | 2.393.660 |
| 15 gen 2024 | 1,8640 | 1,8900 | 1,8620 | 1,8830 | 1,8830 | 2.737.868 |
| 12 gen 2024 | 1,8330 | 1,8530 | 1,8100 | 1,8240 | 1,8240 | 947.661 |
| 11 gen 2024 | 1,8580 | 1,8660 | 1,8060 | 1,8090 | 1,8090 | 1.358.761 |
| 10 gen 2024 | 1,8460 | 1,8550 | 1,8310 | 1,8490 | 1,8490 | 742.104 |
| 09 gen 2024 | 1,8640 | 1,8640 | 1,8410 | 1,8570 | 1,8570 | 587.414 |
| 08 gen 2024 | 1,8330 | 1,8640 | 1,8150 | 1,8640 | 1,8640 | 719.825 |
| 05 gen 2024 | 1,8200 | 1,8450 | 1,8060 | 1,8440 | 1,8440 | 1.407.839 |
| 04 gen 2024 | 1,8150 | 1,8310 | 1,8010 | 1,8300 | 1,8300 | 918.656 |
| 03 gen 2024 | 1,8280 | 1,8420 | 1,7900 | 1,8160 | 1,8160 | 1.434.749 |
| 02 gen 2024 | 1,8270 | 1,8640 | 1,8250 | 1,8440 | 1,8440 | 831.373 |
| 29 dic 2023 | 1,8340 | 1,8550 | 1,8220 | 1,8270 | 1,8270 | 506.512 |
| 28 dic 2023 | 1,8350 | 1,8490 | 1,8300 | 1,8380 | 1,8380 | 607.172 |
| 27 dic 2023 | 1,8310 | 1,8640 | 1,8310 | 1,8380 | 1,8380 | 786.969 |
| 22 dic 2023 | 1,8500 | 1,8500 | 1,8300 | 1,8340 | 1,8340 | 353.268 |
| 21 dic 2023 | 1,8410 | 1,8570 | 1,8350 | 1,8370 | 1,8370 | 526.709 |
| 20 dic 2023 | 1,8620 | 1,8710 | 1,8440 | 1,8620 | 1,8620 | 1.260.256 |
| 19 dic 2023 | 1,8800 | 1,8890 | 1,8470 | 1,8500 | 1,8500 | 894.590 |
| 18 dic 2023 | 1,9030 | 1,9100 | 1,8610 | 1,8780 | 1,8780 | 868.642 |
| 15 dic 2023 | 1,9000 | 1,9200 | 1,8850 | 1,9020 | 1,9020 | 1.001.769 |
| 14 dic 2023 | 1,8900 | 1,9040 | 1,8760 | 1,9000 | 1,9000 | 1.131.711 |
| 13 dic 2023 | 1,8860 | 1,8950 | 1,8690 | 1,8730 | 1,8730 | 524.192 |
| 12 dic 2023 | 1,8930 | 1,9000 | 1,8760 | 1,8930 | 1,8930 | 630.296 |
| 11 dic 2023 | 1,8910 | 1,9170 | 1,8800 | 1,8970 | 1,8970 | 690.956 |
| 08 dic 2023 | 1,8900 | 1,9040 | 1,8720 | 1,9010 | 1,9010 | 968.406 |
| 07 dic 2023 | 1,8660 | 1,8900 | 1,8500 | 1,8810 | 1,8810 | 920.903 |
| 06 dic 2023 | 1,8760 | 1,8850 | 1,8600 | 1,8820 | 1,8820 | 584.448 |
| 05 dic 2023 | 1,8500 | 1,8760 | 1,8470 | 1,8760 | 1,8760 | 661.440 |
| 04 dic 2023 | 1,8670 | 1,8960 | 1,8580 | 1,8580 | 1,8580 | 710.740 |
| 01 dic 2023 | 1,8600 | 1,8800 | 1,8360 | 1,8790 | 1,8790 | 1.214.996 |
| 30 nov 2023 | 1,8630 | 1,8690 | 1,8330 | 1,8470 | 1,8470 | 1.308.988 |
| 29 nov 2023 | 1,8520 | 1,8790 | 1,8500 | 1,8570 | 1,8570 | 944.258 |
| 28 nov 2023 | 1,8700 | 1,8770 | 1,8340 | 1,8460 | 1,8460 | 756.072 |
| 27 nov 2023 | 1,8680 | 1,8870 | 1,8650 | 1,8740 | 1,8740 | 697.787 |
| 24 nov 2023 | 1,8790 | 1,8880 | 1,8510 | 1,8760 | 1,8760 | 866.325 |
| 23 nov 2023 | 1,8540 | 1,8880 | 1,8540 | 1,8750 | 1,8750 | 854.263 |
| 22 nov 2023 | 1,8450 | 1,8680 | 1,8450 | 1,8620 | 1,8620 | 599.174 |
| 21 nov 2023 | 1,8350 | 1,8690 | 1,8350 | 1,8470 | 1,8470 | 1.355.109 |
| *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.