Italia markets close in 6 hours 47 minutes

Warner Bros. Discovery, Inc. (WBD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,95+0,33 (+4,33%)
Alla chiusura: 04:00PM EDT
7,94 -0,01 (-0,13%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20247,678,017,657,957,9536.772.500
01 mag 20247,357,817,347,627,6243.588.100
30 apr 20248,078,127,357,367,3683.395.800
29 apr 20248,188,308,118,158,1517.655.400
26 apr 20248,198,208,068,118,1119.754.400
25 apr 20248,288,348,128,298,2924.682.100
24 apr 20248,358,408,268,388,3820.324.200
23 apr 20248,328,638,278,448,4425.151.100
22 apr 20248,448,498,318,478,4716.314.400
19 apr 20248,338,508,298,408,4026.344.200
18 apr 20248,258,398,198,318,3122.111.500
17 apr 20248,238,358,178,238,2319.760.800
16 apr 20248,338,348,068,148,1433.900.600
15 apr 20248,388,528,358,368,3627.258.900
12 apr 20248,438,508,328,348,3423.420.200
11 apr 20248,378,588,218,548,5436.373.400
10 apr 20248,488,528,228,328,3236.508.900
09 apr 20248,528,848,518,698,6926.280.100
08 apr 20248,318,578,278,528,5229.683.600
05 apr 20248,408,488,168,328,3235.229.100
04 apr 20248,738,858,438,448,4428.770.200
03 apr 20248,528,788,418,738,7331.416.500
02 apr 20248,588,688,378,488,4824.729.700
01 apr 20248,808,808,608,798,7923.076.000
28 mar 20248,668,778,638,738,7317.557.500
27 mar 20248,438,668,438,648,6427.785.000
26 mar 20248,518,538,278,388,3826.997.400
25 mar 20248,508,528,358,468,4628.115.600
22 mar 20248,728,778,448,448,4428.535.900
21 mar 20248,919,058,718,728,7246.855.600
20 mar 20248,448,808,418,748,7423.341.900
19 mar 20248,448,538,408,508,5018.367.300
18 mar 20248,608,608,398,488,4829.617.500
15 mar 20248,538,668,518,548,5450.371.600
14 mar 20248,808,858,418,538,5326.471.600
13 mar 20248,899,048,828,858,8520.397.000
12 mar 20249,179,288,828,868,8626.350.800
11 mar 20248,769,258,709,079,0736.080.200
08 mar 20248,778,838,658,738,7319.617.600
07 mar 20248,468,778,458,748,7433.243.200
06 mar 20248,228,468,178,418,4133.233.600
05 mar 20248,068,318,028,148,1433.736.400
04 mar 20248,608,628,108,118,1152.169.600
01 mar 20248,808,848,638,678,6728.573.700
29 feb 20248,828,988,678,798,7940.314.700
28 feb 20248,558,738,478,718,7129.823.500
27 feb 20248,598,758,458,708,7031.750.900
26 feb 20248,788,868,438,558,5535.389.800
23 feb 20248,658,758,258,618,6198.206.900
22 feb 20249,669,679,519,569,5631.559.700
21 feb 20249,939,959,539,579,5726.018.100
20 feb 20249,7610,059,729,899,8924.259.500
16 feb 202410,0210,129,819,839,8319.859.200
15 feb 20249,7310,159,7210,1410,1426.449.500
14 feb 20249,689,799,569,739,7327.908.400
13 feb 20249,689,749,439,549,5424.024.700
12 feb 20249,5910,039,569,969,9623.498.500
09 feb 20249,839,899,579,649,6422.852.500
08 feb 20249,879,979,659,839,8319.677.400
07 feb 202410,3510,359,639,759,7533.500.200
06 feb 202410,0610,2510,0110,0710,0714.315.000
05 feb 202410,1310,2010,0010,0710,0715.338.400
02 feb 202410,3710,3710,1310,2510,2516.107.500
01 feb 202410,0610,5110,0510,4610,4641.932.300
31 gen 202410,2310,4010,0210,0210,0226.018.400
30 gen 202410,4010,4310,0510,1010,1023.542.200
29 gen 202410,3910,5010,2510,4910,4924.543.800
26 gen 202410,5910,6610,4710,6210,6212.071.900
25 gen 202410,6010,8710,3910,5810,5821.361.900
24 gen 202410,7210,7510,3510,4110,4115.861.500
23 gen 202410,6510,7310,4410,5410,5415.646.900
22 gen 202410,3810,6610,3410,4710,4714.255.200
19 gen 202410,2910,3710,0110,3510,3518.338.900
18 gen 202410,1810,3210,1810,2810,2813.386.600
17 gen 202410,1110,2710,0510,1610,1615.385.300
16 gen 202410,5210,5710,2810,3510,3515.792.600
12 gen 202410,6710,7410,4810,6510,6516.862.100
11 gen 202410,7610,7610,4210,5410,5422.352.700
10 gen 202410,9911,1610,8210,9710,9716.741.500
09 gen 202411,2311,2610,9711,0311,0320.173.700
08 gen 202411,2211,4911,1511,4011,4017.424.200
05 gen 202411,2711,5311,1211,2011,2020.244.700
04 gen 202411,3111,3911,1811,3511,3519.777.800
03 gen 202411,4811,5611,1811,3011,3020.179.600
02 gen 202411,3212,0011,2711,6611,6626.265.000
29 dic 202311,5511,6611,3311,3811,3820.262.200
28 dic 202311,4411,7411,4311,6911,6916.578.600
27 dic 202311,4711,5611,2911,4911,4920.714.200
26 dic 202311,2711,5611,1711,5011,5017.934.500
22 dic 202311,5011,6311,2111,2711,2721.124.400
21 dic 202311,8111,8410,9211,4911,4946.101.300
20 dic 202312,3212,5711,4911,6611,6636.623.000
19 dic 202311,9412,4411,9412,3612,3617.263.400
18 dic 202312,3212,3411,9411,9711,9719.202.800
15 dic 202312,5312,6812,1812,2612,2642.981.800
14 dic 202312,1112,7012,0812,4912,4935.317.300
13 dic 202311,1611,8911,0611,8811,8823.694.200
12 dic 202311,4511,4811,1511,2311,2316.669.400
11 dic 202311,6211,7411,1411,4311,4321.970.800
08 dic 202311,0011,6811,0011,4711,4727.957.300
*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...