Italia markets close in 4 hours 13 minutes
FTSE MIB
28.014,36 -84,52 (-0,30%) Dow Jones
33.618,88 -388,00 (-1,14%) Nasdaq
13.063,61 -207,71 (-1,57%) Nikkei 225
32.371,90 +56,85 (+0,18%) Petrolio
91,69 +1,30 (+1,44%) Bitcoin EUR
25.088,81 +248,66 (+1,00%)
Webuild S.p.A. (WBDR.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 10:05AM CEST. Mercato aperto.
Periodo di tempo:
27 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 set 2023 | 4,9200 | 4,9200 | 4,9000 | 4,9000 | 4,9000 | 700 |
| 26 set 2023 | 5,0000 | 5,0000 | 4,9200 | 4,9200 | 4,9200 | 250 |
| 25 set 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 230 |
| 22 set 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 21 set 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 20 set 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 19 set 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 18 set 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 125 |
| 15 set 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 83 |
| 14 set 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 13 set 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 12 set 2023 | 5,2000 | 5,3000 | 5,2000 | 5,3000 | 5,3000 | 830 |
| 11 set 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 2 |
| 08 set 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 07 set 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 06 set 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 05 set 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 50 |
| 04 set 2023 | 5,0500 | 5,5000 | 5,0500 | 5,5000 | 5,5000 | 1.661 |
| 01 set 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 219 |
| 31 ago 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 1.117 |
| 30 ago 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 29 ago 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 49 |
| 28 ago 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5 |
| 25 ago 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 24 ago 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 200 |
| 23 ago 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 30 |
| 22 ago 2023 | 5,2000 | 5,2000 | 5,1000 | 5,1000 | 5,1000 | 231 |
| 21 ago 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 200 |
| 18 ago 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 17 ago 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 16 ago 2023 | 5,3000 | 5,5000 | 5,2000 | 5,2000 | 5,2000 | 561 |
| 14 ago 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 10 |
| 11 ago 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 10 ago 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 09 ago 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 10 |
| 08 ago 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 07 ago 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 100 |
| 04 ago 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 50 |
| 03 ago 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 176 |
| 02 ago 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 100 |
| 01 ago 2023 | 5,2000 | 5,3500 | 5,2000 | 5,3500 | 5,3500 | 3.737 |
| 31 lug 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 150 |
| 28 lug 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 100 |
| 27 lug 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 26 lug 2023 | 5,2500 | 5,3000 | 5,2500 | 5,3000 | 5,3000 | 251 |
| 25 lug 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 22 |
| 24 lug 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 500 |
| 21 lug 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 20 lug 2023 | 5,2500 | 5,2500 | 5,2000 | 5,2000 | 5,2000 | 2.000 |
| 19 lug 2023 | 5,2500 | 5,2500 | 5,2000 | 5,2000 | 5,2000 | 1.924 |
| 18 lug 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 530 |
| 17 lug 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 2.000 |
| 14 lug 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 13 lug 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 12 lug 2023 | 5,3000 | 5,5500 | 5,3000 | 5,5000 | 5,5000 | 2.225 |
| 11 lug 2023 | 5,1000 | 5,6500 | 4,9400 | 5,6500 | 5,6500 | 3.550 |
| 10 lug 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 100 |
| 07 lug 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 06 lug 2023 | 5,2000 | 5,2500 | 5,2000 | 5,2500 | 5,2500 | 350 |
| 05 lug 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 04 lug 2023 | 5,1000 | 5,3000 | 4,8600 | 5,3000 | 5,3000 | 849 |
| 03 lug 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 423 |
| 30 giu 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 29 giu 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 28 giu 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 27 giu 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 26 giu 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 23 giu 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 22 giu 2023 | 5,3500 | 5,3500 | 5,2000 | 5,2000 | 5,2000 | 420 |
| 21 giu 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 17 |
| 20 giu 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 19 giu 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 11 |
| 16 giu 2023 | 5,2500 | 5,3500 | 5,2500 | 5,3500 | 5,3500 | 290 |
| 15 giu 2023 | 5,3000 | 5,3000 | 5,2500 | 5,2500 | 5,2500 | 448 |
| 14 giu 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 13 giu 2023 | 5,2500 | 5,3500 | 5,2500 | 5,3000 | 5,3000 | 7.350 |
| 12 giu 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 09 giu 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 08 giu 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 07 giu 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 37 |
| 06 giu 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 100 |
| 05 giu 2023 | 5,5500 | 5,6000 | 5,4000 | 5,4000 | 5,4000 | 660 |
| 02 giu 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 01 giu 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 31 mag 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 30 mag 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 29 mag 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 40 |
| 26 mag 2023 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 25 mag 2023 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 500 |
| 24 mag 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 50 |
| 23 mag 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 22 mag 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 1.048 |
| 22 mag 2023 | 0.057 Dividendo | |||||
| 19 mag 2023 | 5,4000 | 5,5000 | 5,3500 | 5,5000 | 5,4430 | 1.607 |
| 18 mag 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,3935 | 1.065 |
| 17 mag 2023 | 5,4500 | 5,5500 | 5,4500 | 5,5500 | 5,4925 | 915 |
| 16 mag 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,5914 | - |
| 15 mag 2023 | 5,7000 | 5,7000 | 5,5000 | 5,6500 | 5,5914 | 1.543 |
| 12 mag 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,5914 | 1.900 |
| 11 mag 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,3440 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
