Italia markets close in 3 hours 27 minutes

Webuild S.p.A. (WBDR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,10-0,10 (-0,89%)
In data: 12:21PM CEST. Mercato aperto.
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 202411,1011,1010,8011,1011,101.748
29 mag 202411,2011,3011,0011,2011,203.239
28 mag 202411,8011,8011,5011,5011,503.607
27 mag 202411,6012,1011,6011,8011,803.810
24 mag 202412,1012,1011,6012,0012,001.467
23 mag 202412,0012,1011,8012,1012,103.553
22 mag 202411,9012,2011,9012,0012,002.608
21 mag 202411,8012,3011,8012,1012,106.148
20 mag 202411,8012,1011,8011,9011,908.445
20 mag 20240.824 Dividendo
17 mag 202412,0012,8012,0012,4011,5813.692
16 mag 202412,1012,1011,9012,1011,305.744
15 mag 202412,0012,3011,8012,0011,2020.840
14 mag 202411,9012,2011,8012,1011,309.295
13 mag 202412,2012,2011,8012,0011,2010.228
10 mag 202412,2012,3011,9012,1011,304.844
09 mag 202412,0012,1011,8012,0011,203.739
08 mag 202412,0012,1011,8011,8011,025.564
07 mag 202411,4012,0011,2011,6010,8315.824
06 mag 202411,1012,0010,9011,4010,6416.145
03 mag 202410,8011,2010,5010,9010,1812.963
02 mag 202410,3010,7010,2010,609,9012.162
30 apr 202410,5010,5010,0010,009,344.012
29 apr 202410,2010,6010,2010,309,623.229
26 apr 202410,1010,109,8510,009,341.476
25 apr 202410,0010,309,859,859,202.970
24 apr 202410,0010,0010,0010,009,34351
23 apr 202410,1010,709,9010,109,432.244
22 apr 20249,8510,009,8510,009,343.881
19 apr 20249,5510,609,359,709,066.003
18 apr 20249,909,909,559,759,106.428
17 apr 202410,2010,209,959,959,291.477
16 apr 20249,8510,409,809,909,249.186
15 apr 20249,9010,209,5510,109,434.840
12 apr 20249,8010,009,709,759,103.103
11 apr 202410,0010,109,909,909,241.431
10 apr 202410,1010,109,909,909,241.430
09 apr 202410,2010,209,759,909,242.065
08 apr 20249,759,909,559,909,247.665
05 apr 20249,709,709,559,558,92527
04 apr 20249,359,809,359,709,063.497
03 apr 20249,659,959,359,358,735.490
02 apr 20249,959,959,209,659,017.903
28 mar 202410,1010,309,959,959,291.629
27 mar 202410,2010,409,7510,109,439.180
26 mar 202410,6010,6010,0010,209,524.961
25 mar 202410,8010,8010,0010,609,908.794
22 mar 202411,0011,009,6510,309,6214.694
21 mar 202411,5012,0011,0011,0010,2727.399
20 mar 20249,9511,109,6011,1010,3622.704
19 mar 20249,359,959,109,608,9622.120
18 mar 20249,009,708,809,358,7325.102
15 mar 20248,208,707,908,708,1211.706
14 mar 20248,008,057,607,907,387.158
13 mar 20247,407,857,357,807,284.009
12 mar 20247,207,557,207,557,05429
11 mar 20247,307,907,057,256,7711.876
08 mar 20247,307,407,207,206,724.225
07 mar 20247,657,807,007,256,7710.311
06 mar 20246,957,306,857,306,814.099
05 mar 20247,357,356,856,956,499.899
04 mar 20246,707,006,707,006,534.905
01 mar 20246,556,756,406,706,253.564
29 feb 20246,356,606,356,556,111.588
28 feb 20246,406,756,406,556,1111.454
27 feb 20246,756,756,606,606,16538
26 feb 20246,956,956,356,856,3921.468
23 feb 20246,357,106,257,106,637.940
22 feb 20246,506,506,506,506,0729
21 feb 20246,406,406,406,405,97362
20 feb 20246,556,756,406,405,971.321
19 feb 20246,706,856,706,806,354.966
16 feb 20246,456,956,456,756,306.669
15 feb 20246,506,606,156,606,163.520
14 feb 20246,306,306,206,205,79250
13 feb 20246,206,256,206,255,83246
12 feb 20246,156,206,056,155,743.118
09 feb 20245,855,855,855,855,46-
08 feb 20246,156,155,855,855,461.501
07 feb 20245,906,005,905,955,55594
06 feb 20245,906,155,906,055,6515.412
05 feb 20245,755,805,505,805,412.400
02 feb 20245,705,755,705,755,372.700
01 feb 20245,655,705,655,655,271.500
31 gen 20245,705,755,505,555,186.500
30 gen 20245,705,705,505,505,13583
29 gen 20245,655,655,505,505,132.415
26 gen 20245,655,655,655,655,27-
25 gen 20245,655,655,655,655,27-
24 gen 20245,655,655,655,655,27-
23 gen 20245,655,655,655,655,271.128
22 gen 20245,705,705,705,705,3210
19 gen 20245,705,705,705,705,321.275
18 gen 20245,505,655,505,655,271.500
17 gen 20245,505,505,505,505,13856
16 gen 20245,155,155,155,154,81-
15 gen 20245,255,255,155,154,81940
12 gen 20245,305,305,305,304,95322
11 gen 20245,355,355,355,354,99150
10 gen 20245,505,505,505,505,13-
*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...