Italia markets closed

Websolute S.p.A. (WBS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,05500,0000 (0,00%)
Alla chiusura: 05:29PM CEST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20241,05501,05501,05501,05501,0550-
18 apr 20241,04001,05501,04001,05501,05501.650
17 apr 20241,04501,11001,04501,05501,055033.550
16 apr 20241,03001,07501,00001,07501,075020.350
15 apr 20241,08001,09501,00001,07001,070038.500
12 apr 20241,12001,12001,03001,11501,115013.200
11 apr 20241,09001,11501,07001,11501,115023.100
10 apr 20241,04501,11001,03501,05501,055023.650
09 apr 20241,03001,07001,01501,03001,030032.450
08 apr 20241,01001,03001,00001,03001,030013.200
05 apr 20240,97800,98800,97000,98800,988015.400
04 apr 20240,97201,00500,97001,00501,005012.100
03 apr 20240,99201,04000,96000,97800,978058.300
02 apr 20240,97001,01500,94800,99000,990019.800
28 mar 20240,91500,96000,90000,95500,955019.800
27 mar 20240,97000,98000,89500,91500,915037.400
26 mar 20241,02001,07000,92000,96000,960072.600
25 mar 20241,15001,15000,98001,00001,000086.900
22 mar 20241,16001,18001,16001,18001,18004.950
21 mar 20241,17001,19001,13001,16001,160013.200
20 mar 20241,22001,24001,16001,16001,160037.950
19 mar 20241,13001,22001,13001,20001,200026.400
18 mar 20241,10001,12001,07001,12001,12003.300
15 mar 20241,12001,12001,12001,12001,1200-
14 mar 20241,12001,12001,12001,12001,1200-
13 mar 20241,12001,12001,10001,12001,12003.300
12 mar 20241,14001,15001,14001,15001,15001.100
11 mar 20241,12001,15001,12001,15001,15004.950
08 mar 20241,14001,14001,11001,14001,14008.250
07 mar 20241,18001,19001,14001,16001,160013.750
06 mar 20241,20001,20001,14001,18001,180013.750
05 mar 20241,23001,23001,12001,19001,190012.100
04 mar 20241,19001,23001,15001,19001,190019.250
01 mar 20241,21001,21001,21001,21001,2100-
29 feb 20241,21001,21001,21001,21001,2100-
28 feb 20241,21001,21001,21001,21001,21001.100
27 feb 20241,20001,24001,18001,24001,24009.350
26 feb 20241,22001,22001,22001,22001,2200-
23 feb 20241,21001,24001,18001,22001,220010.450
22 feb 20241,24001,24001,24001,24001,24001.650
21 feb 20241,21001,24001,20001,23001,23006.600
20 feb 20241,22001,25001,22001,25001,25003.300
19 feb 20241,24001,25001,22001,25001,25004.950
16 feb 20241,21001,29001,20001,29001,29006.050
15 feb 20241,23001,23001,23001,23001,2300-
14 feb 20241,24001,24001,20001,23001,230012.650
13 feb 20241,28001,33001,27001,27001,270011.000
12 feb 20241,26001,26001,26001,26001,26005.500
09 feb 20241,18001,24001,15001,24001,24009.350
08 feb 20241,18001,18001,18001,18001,18001.100
07 feb 20241,20001,20001,20001,20001,20002.200
06 feb 20241,22001,22001,19001,22001,22007.700
05 feb 20241,22001,29001,21001,24001,24007.700
02 feb 20241,24001,24001,24001,24001,24006.600
01 feb 20241,29001,29001,29001,29001,2900-
31 gen 20241,22001,29001,22001,29001,29004.400
30 gen 20241,24001,24001,24001,24001,2400550
29 gen 20241,27001,29001,27001,29001,29001.100
26 gen 20241,28001,28001,24001,26001,26003.850
25 gen 20241,27001,27001,27001,27001,2700-
24 gen 2024------
23 gen 20241,26001,26001,26001,26001,26001.100
22 gen 20241,24001,26001,24001,26001,26002.750
19 gen 20241,26001,28001,24001,28001,28002.200
18 gen 20241,26001,27001,24001,27001,27006.600
17 gen 20241,26001,30001,26001,30001,30003.850
16 gen 20241,24001,25001,24001,25001,25002.750
15 gen 20241,29001,29001,25001,28001,280014.300
12 gen 20241,30001,31001,30001,31001,31003.300
11 gen 20241,29001,33001,27001,33001,33003.850
10 gen 20241,30001,36001,30001,31001,310013.750
09 gen 20241,30001,30001,30001,30001,3000550
08 gen 20241,32001,34001,24001,27001,270026.950
05 gen 20241,30001,30001,27001,30001,300017.050
04 gen 20241,29001,33001,29001,33001,33008.250
03 gen 20241,32001,32001,32001,32001,32002.200
02 gen 20241,34001,35001,32001,32001,32006.050
29 dic 20231,32001,36001,32001,32001,32003.850
28 dic 20231,34001,40001,31001,32001,32009.350
27 dic 20231,33001,33001,33001,33001,33002.200
22 dic 20231,35001,37001,34001,37001,37003.850
21 dic 20231,39001,39001,33001,37001,37009.900
20 dic 20231,32001,38001,30001,38001,380015.950
19 dic 20231,38001,39001,32001,33001,330024.750
18 dic 20231,36001,36001,30001,35001,350014.300
15 dic 20231,34001,35001,29001,35001,350046.200
14 dic 20231,38001,43001,35001,38001,380029.150
13 dic 20231,45001,46001,34001,37001,370083.600
12 dic 20231,50001,55001,42001,45001,4500170.500
11 dic 20231,38001,50001,36001,49001,490090.750
08 dic 20231,28001,43001,28001,36001,360070.950
07 dic 20231,32001,37001,24001,27001,270022.000
06 dic 20231,33001,34001,26001,34001,340030.250
05 dic 20231,35001,39001,31001,34001,340029.700
04 dic 20231,34001,40001,30001,34001,340028.600
01 dic 20231,35001,43001,28001,38001,380073.150
30 nov 20231,26001,38001,21001,32001,3200110.550
29 nov 20231,40001,45001,26001,29001,2900143.550
28 nov 20231,24001,42001,24001,38001,3800293.700
27 nov 20231,07001,29001,05001,20001,2000209.550
*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...