Italia markets close in 4 hours 49 minutes
FTSE MIB
34.170,12 -126,19 (-0,37%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,84 +0,21 (+0,25%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Websolute S.p.A. (WBS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:26AM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 0,9580 | 0,9740 | 0,9580 | 0,9740 | 0,9740 | 1.650 |
| 29 apr 2024 | 0,9500 | 0,9560 | 0,9500 | 0,9560 | 0,9560 | 2.200 |
| 26 apr 2024 | 0,9500 | 0,9560 | 0,9340 | 0,9500 | 0,9500 | 4.400 |
| 25 apr 2024 | 0,9020 | 0,9900 | 0,9000 | 0,9400 | 0,9400 | 44.000 |
| 24 apr 2024 | 0,9460 | 0,9640 | 0,9100 | 0,9100 | 0,9100 | 40.150 |
| 23 apr 2024 | 0,9680 | 0,9900 | 0,9320 | 0,9600 | 0,9600 | 35.200 |
| 22 apr 2024 | 1,0400 | 1,0400 | 0,9760 | 0,9760 | 0,9760 | 39.050 |
| 19 apr 2024 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | - |
| 18 apr 2024 | 1,0400 | 1,0550 | 1,0400 | 1,0550 | 1,0550 | 1.650 |
| 17 apr 2024 | 1,0450 | 1,1100 | 1,0450 | 1,0550 | 1,0550 | 33.550 |
| 16 apr 2024 | 1,0300 | 1,0750 | 1,0000 | 1,0750 | 1,0750 | 20.350 |
| 15 apr 2024 | 1,0800 | 1,0950 | 1,0000 | 1,0700 | 1,0700 | 38.500 |
| 12 apr 2024 | 1,1200 | 1,1200 | 1,0300 | 1,1150 | 1,1150 | 13.200 |
| 11 apr 2024 | 1,0900 | 1,1150 | 1,0700 | 1,1150 | 1,1150 | 23.100 |
| 10 apr 2024 | 1,0450 | 1,1100 | 1,0350 | 1,0550 | 1,0550 | 23.650 |
| 09 apr 2024 | 1,0300 | 1,0700 | 1,0150 | 1,0300 | 1,0300 | 32.450 |
| 08 apr 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 13.200 |
| 05 apr 2024 | 0,9780 | 0,9880 | 0,9700 | 0,9880 | 0,9880 | 15.400 |
| 04 apr 2024 | 0,9720 | 1,0050 | 0,9700 | 1,0050 | 1,0050 | 12.100 |
| 03 apr 2024 | 0,9920 | 1,0400 | 0,9600 | 0,9780 | 0,9780 | 58.300 |
| 02 apr 2024 | 0,9700 | 1,0150 | 0,9480 | 0,9900 | 0,9900 | 19.800 |
| 28 mar 2024 | 0,9150 | 0,9600 | 0,9000 | 0,9550 | 0,9550 | 19.800 |
| 27 mar 2024 | 0,9700 | 0,9800 | 0,8950 | 0,9150 | 0,9150 | 37.400 |
| 26 mar 2024 | 1,0200 | 1,0700 | 0,9200 | 0,9600 | 0,9600 | 72.600 |
| 25 mar 2024 | 1,1500 | 1,1500 | 0,9800 | 1,0000 | 1,0000 | 86.900 |
| 22 mar 2024 | 1,1600 | 1,1800 | 1,1600 | 1,1800 | 1,1800 | 4.950 |
| 21 mar 2024 | 1,1700 | 1,1900 | 1,1300 | 1,1600 | 1,1600 | 13.200 |
| 20 mar 2024 | 1,2200 | 1,2400 | 1,1600 | 1,1600 | 1,1600 | 37.950 |
| 19 mar 2024 | 1,1300 | 1,2200 | 1,1300 | 1,2000 | 1,2000 | 26.400 |
| 18 mar 2024 | 1,1000 | 1,1200 | 1,0700 | 1,1200 | 1,1200 | 3.300 |
| 15 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 14 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 13 mar 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1200 | 1,1200 | 3.300 |
| 12 mar 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | 1.100 |
| 11 mar 2024 | 1,1200 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | 4.950 |
| 08 mar 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 8.250 |
| 07 mar 2024 | 1,1800 | 1,1900 | 1,1400 | 1,1600 | 1,1600 | 13.750 |
| 06 mar 2024 | 1,2000 | 1,2000 | 1,1400 | 1,1800 | 1,1800 | 13.750 |
| 05 mar 2024 | 1,2300 | 1,2300 | 1,1200 | 1,1900 | 1,1900 | 12.100 |
| 04 mar 2024 | 1,1900 | 1,2300 | 1,1500 | 1,1900 | 1,1900 | 19.250 |
| 01 mar 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 29 feb 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 28 feb 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1.100 |
| 27 feb 2024 | 1,2000 | 1,2400 | 1,1800 | 1,2400 | 1,2400 | 9.350 |
| 26 feb 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 23 feb 2024 | 1,2100 | 1,2400 | 1,1800 | 1,2200 | 1,2200 | 10.450 |
| 22 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1.650 |
| 21 feb 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 6.600 |
| 20 feb 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 3.300 |
| 19 feb 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 4.950 |
| 16 feb 2024 | 1,2100 | 1,2900 | 1,2000 | 1,2900 | 1,2900 | 6.050 |
| 15 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 14 feb 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 12.650 |
| 13 feb 2024 | 1,2800 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 11.000 |
| 12 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 5.500 |
| 09 feb 2024 | 1,1800 | 1,2400 | 1,1500 | 1,2400 | 1,2400 | 9.350 |
| 08 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1.100 |
| 07 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 2.200 |
| 06 feb 2024 | 1,2200 | 1,2200 | 1,1900 | 1,2200 | 1,2200 | 7.700 |
| 05 feb 2024 | 1,2200 | 1,2900 | 1,2100 | 1,2400 | 1,2400 | 7.700 |
| 02 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 6.600 |
| 01 feb 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 31 gen 2024 | 1,2200 | 1,2900 | 1,2200 | 1,2900 | 1,2900 | 4.400 |
| 30 gen 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 550 |
| 29 gen 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 1.100 |
| 26 gen 2024 | 1,2800 | 1,2800 | 1,2400 | 1,2600 | 1,2600 | 3.850 |
| 25 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1.100 |
| 22 gen 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 2.750 |
| 19 gen 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 2.200 |
| 18 gen 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 6.600 |
| 17 gen 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 3.850 |
| 16 gen 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | 2.750 |
| 15 gen 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2800 | 1,2800 | 14.300 |
| 12 gen 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,3100 | 3.300 |
| 11 gen 2024 | 1,2900 | 1,3300 | 1,2700 | 1,3300 | 1,3300 | 3.850 |
| 10 gen 2024 | 1,3000 | 1,3600 | 1,3000 | 1,3100 | 1,3100 | 13.750 |
| 09 gen 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 550 |
| 08 gen 2024 | 1,3200 | 1,3400 | 1,2400 | 1,2700 | 1,2700 | 26.950 |
| 05 gen 2024 | 1,3000 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 17.050 |
| 04 gen 2024 | 1,2900 | 1,3300 | 1,2900 | 1,3300 | 1,3300 | 8.250 |
| 03 gen 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 2.200 |
| 02 gen 2024 | 1,3400 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 6.050 |
| 29 dic 2023 | 1,3200 | 1,3600 | 1,3200 | 1,3200 | 1,3200 | 3.850 |
| 28 dic 2023 | 1,3400 | 1,4000 | 1,3100 | 1,3200 | 1,3200 | 9.350 |
| 27 dic 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 2.200 |
| 22 dic 2023 | 1,3500 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 3.850 |
| 21 dic 2023 | 1,3900 | 1,3900 | 1,3300 | 1,3700 | 1,3700 | 9.900 |
| 20 dic 2023 | 1,3200 | 1,3800 | 1,3000 | 1,3800 | 1,3800 | 15.950 |
| 19 dic 2023 | 1,3800 | 1,3900 | 1,3200 | 1,3300 | 1,3300 | 24.750 |
| 18 dic 2023 | 1,3600 | 1,3600 | 1,3000 | 1,3500 | 1,3500 | 14.300 |
| 15 dic 2023 | 1,3400 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 46.200 |
| 14 dic 2023 | 1,3800 | 1,4300 | 1,3500 | 1,3800 | 1,3800 | 29.150 |
| 13 dic 2023 | 1,4500 | 1,4600 | 1,3400 | 1,3700 | 1,3700 | 83.600 |
| 12 dic 2023 | 1,5000 | 1,5500 | 1,4200 | 1,4500 | 1,4500 | 170.500 |
| 11 dic 2023 | 1,3800 | 1,5000 | 1,3600 | 1,4900 | 1,4900 | 90.750 |
| 08 dic 2023 | 1,2800 | 1,4300 | 1,2800 | 1,3600 | 1,3600 | 70.950 |
| 07 dic 2023 | 1,3200 | 1,3700 | 1,2400 | 1,2700 | 1,2700 | 22.000 |
| 06 dic 2023 | 1,3300 | 1,3400 | 1,2600 | 1,3400 | 1,3400 | 30.250 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.