Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,2300-0,0100 (-0,81%)
Alla chiusura: 03:58PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20241,23501,24001,19501,23001,230010.450
25 lug 20241,22001,24001,22001,24001,24004.400
24 lug 20241,23501,24001,22001,24001,24007.700
23 lug 20241,21501,23501,21501,22001,22008.250
22 lug 20241,19501,19501,19001,19001,19004.950
19 lug 20241,22001,23001,16501,19501,195013.200
18 lug 20241,23501,23501,18001,20501,205013.200
17 lug 20241,22501,22501,22001,22001,22005.500
16 lug 20241,22001,24001,20001,22501,225023.100
15 lug 20241,25001,25001,21001,21001,210013.200
12 lug 20241,25001,25501,24001,25001,25006.600
11 lug 20241,23001,24501,19501,21501,215070.950
10 lug 20241,23001,23001,19501,19501,19507.700
09 lug 20241,23501,23501,19001,20001,200037.950
08 lug 20241,27001,27501,23501,23501,235018.700
05 lug 20241,25001,27001,20501,26001,260046.200
04 lug 20241,21001,25001,17501,25001,250072.050
03 lug 20241,16501,22001,15501,20501,205068.200
02 lug 20241,14001,16001,13501,16001,16008.800
01 lug 20241,13501,14501,13001,13001,13004.950
28 giu 20241,13001,13001,12001,12001,12004.400
27 giu 20241,13001,13001,12001,13001,13004.950
26 giu 20241,13001,13001,12001,13001,130010.450
25 giu 20241,11001,13001,11001,13001,13008.800
24 giu 20241,12001,13001,09501,10001,100015.950
21 giu 20241,09501,11001,09501,10001,100010.450
20 giu 20241,04501,09501,04501,09501,095014.850
19 giu 20241,09501,09501,03001,04501,045020.350
18 giu 20241,09501,14001,06001,07001,070013.750
17 giu 20241,13501,16001,09001,09001,090022.000
14 giu 20241,12001,12001,06001,09501,095017.600
13 giu 20241,11501,14001,09501,12501,125031.900
12 giu 20241,14001,19001,14001,15001,150026.400
11 giu 20241,12001,20501,12001,12001,120074.800
10 giu 20241,08501,12001,07501,10501,105032.450
07 giu 20241,08001,08501,08001,08501,08505.500
06 giu 20241,08001,08001,08001,08001,08003.300
05 giu 20241,08001,08501,07501,07501,07506.050
04 giu 20241,11501,11501,08001,08001,08007.150
03 giu 20241,09001,12001,06001,10501,105022.000
31 mag 20241,09001,09001,05501,07001,07007.150
30 mag 20241,06001,09001,04501,08501,085021.450
29 mag 20241,09001,11501,03501,03501,035050.050
28 mag 20241,09501,09501,03501,07001,070021.450
27 mag 20241,10501,10501,07501,09001,090032.450
24 mag 20241,02001,10501,02001,10501,105056.100
23 mag 20241,03501,05001,03001,04501,045019.800
22 mag 20241,01501,02500,98201,02501,025022.550
21 mag 20241,04001,05001,01501,01501,01506.600
20 mag 20241,01001,04500,98401,04001,040019.800
17 mag 20240,99800,99800,99800,99800,99801.650
16 mag 20241,00001,00000,98200,99800,99807.150
15 mag 20240,99801,01500,98401,00001,00009.900
14 mag 20241,04001,04001,00001,00001,000015.400
13 mag 20240,99401,04000,99001,04001,040013.200
10 mag 20240,98600,99400,97800,99400,99403.850
09 mag 20240,95600,98600,95200,98600,98606.050
08 mag 20240,95800,95800,95800,95800,95801.650
07 mag 20240,93400,93400,93400,93400,9340-
06 mag 20240,93400,93400,93400,93400,9340-
03 mag 20240,95600,95600,93400,93400,934025.300
02 mag 20240,97000,97000,96000,96000,96001.650
30 apr 20240,95800,97400,95800,97400,97401.650
29 apr 20240,95000,95600,95000,95600,95602.200
26 apr 20240,95000,95600,93400,95000,95004.400
25 apr 20240,90200,99000,90000,94000,940044.000
24 apr 20240,94600,96400,91000,91000,910040.150
23 apr 20240,96800,99000,93200,96000,960035.200
22 apr 20241,04001,04000,97600,97600,976039.050
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
*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...