Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,10+0,60 (+9,23%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
25 feb 2023 - 25 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 20246,357,106,257,107,107.940
22 feb 20246,506,506,506,506,5029
21 feb 20246,406,406,406,406,40362
20 feb 20246,556,756,406,406,401.321
19 feb 20246,706,856,706,806,804.966
16 feb 20246,456,956,456,756,756.669
15 feb 20246,506,606,156,606,603.520
14 feb 20246,306,306,206,206,20250
13 feb 20246,206,256,206,256,25246
12 feb 20246,156,206,056,156,153.118
09 feb 20245,855,855,855,855,85-
08 feb 20246,156,155,855,855,851.501
07 feb 20245,906,005,905,955,95594
06 feb 20245,906,155,906,056,0515.412
05 feb 20245,755,805,505,805,802.400
02 feb 20245,705,755,705,755,752.700
01 feb 20245,655,705,655,655,651.500
31 gen 20245,705,755,505,555,556.500
30 gen 20245,705,705,505,505,50583
29 gen 20245,655,655,505,505,502.415
26 gen 20245,655,655,655,655,65-
25 gen 20245,655,655,655,655,65-
24 gen 20245,655,655,655,655,65-
23 gen 20245,655,655,655,655,651.128
22 gen 20245,705,705,705,705,7010
19 gen 20245,705,705,705,705,701.275
18 gen 20245,505,655,505,655,651.500
17 gen 20245,505,505,505,505,50856
16 gen 20245,155,155,155,155,15-
15 gen 20245,255,255,155,155,15940
12 gen 20245,305,305,305,305,30322
11 gen 20245,355,355,355,355,35150
10 gen 20245,505,505,505,505,50-
09 gen 20245,505,505,505,505,50-
08 gen 20245,505,505,505,505,50-
05 gen 20245,505,505,505,505,50-
04 gen 20245,505,505,505,505,501.200
03 gen 20245,505,505,505,505,5010
02 gen 20245,505,505,505,505,50-
29 dic 20235,505,505,505,505,50-
28 dic 20235,505,505,505,505,5010
27 dic 20235,555,555,505,505,5023
22 dic 20235,655,655,505,505,501.475
21 dic 20235,505,505,505,505,508.545
20 dic 20235,005,004,965,005,003.741
19 dic 20235,055,055,055,055,0550
18 dic 20235,105,105,105,105,10-
15 dic 20235,005,105,005,105,10120
14 dic 20234,965,204,944,944,942.246
13 dic 20234,904,904,904,904,90-
12 dic 20234,904,904,904,904,90-
11 dic 20234,904,904,904,904,90-
08 dic 20234,904,904,904,904,90-
07 dic 20234,904,904,904,904,901.000
06 dic 20234,904,904,904,904,901.342
05 dic 20234,904,904,904,904,90-
04 dic 20234,924,924,904,904,90340
01 dic 20234,925,004,925,005,004.321
30 nov 20234,785,254,784,884,886.031
29 nov 20234,604,704,604,704,701.250
28 nov 20234,564,604,504,604,603.000
27 nov 20234,684,684,684,684,68150
24 nov 20234,404,604,404,604,603.400
23 nov 20234,684,684,404,404,402.959
22 nov 20234,684,684,684,684,68241
21 nov 20234,604,704,544,544,542.188
20 nov 20234,784,784,784,784,78142
17 nov 20234,784,784,784,784,78-
16 nov 20234,784,784,784,784,7830
15 nov 20234,784,784,784,784,78-
14 nov 20234,784,784,784,784,78100
13 nov 20234,704,704,704,704,70662
10 nov 20234,604,764,464,764,76860
09 nov 20234,504,584,404,584,58442
08 nov 20234,504,504,504,504,505
07 nov 20234,444,604,404,604,604.473
06 nov 20234,664,664,664,664,6640
03 nov 20234,524,644,524,644,643.352
02 nov 20234,904,904,904,904,90-
01 nov 20234,904,904,904,904,9010
31 ott 20234,864,864,624,624,62911
30 ott 20234,864,864,864,864,86-
27 ott 20234,864,864,864,864,86-
26 ott 20234,864,864,864,864,86449
25 ott 20234,864,864,864,864,86-
24 ott 20234,864,864,864,864,86400
23 ott 20234,864,864,864,864,86-
20 ott 20234,864,864,864,864,86-
19 ott 20234,864,864,864,864,86-
18 ott 20234,864,864,864,864,86-
17 ott 20234,864,864,864,864,86-
16 ott 20234,885,004,864,864,86860
13 ott 20234,904,904,904,904,90300
12 ott 20234,904,904,904,904,9040
11 ott 20234,904,904,904,904,90500
10 ott 20235,005,105,005,105,10455
09 ott 20234,885,054,885,055,05572
06 ott 20235,055,105,055,105,10305
05 ott 20234,984,984,984,984,98210
04 ott 20234,884,884,864,864,861.000
*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...