Italia markets open in 6 hours 52 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,2100-0,0300 (-2,42%)
Alla chiusura: 04:11PM CET
Periodo di tempo:
01 mar 2023 - 29 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
24 nov 20231,00001,05000,98001,05001,050078.650
23 nov 20231,03001,05000,97000,97000,970042.900
22 nov 20231,01001,10000,98501,00001,000052.800
21 nov 20231,09001,09000,98001,00001,000099.550
20 nov 20231,10001,14001,05001,05001,050055.550
17 nov 20231,16001,16001,07001,10001,100074.250
16 nov 20231,30001,30001,15001,20001,200059.400
15 nov 20231,23001,23001,15001,21001,210018.150
14 nov 20231,31001,31001,20001,24001,240083.600
13 nov 20231,37001,37001,30001,36001,360029.700
10 nov 20231,40001,40001,40001,40001,40002.200
09 nov 20231,51001,51001,40001,40001,400013.750
08 nov 20231,58001,58001,47001,48001,48004.950
07 nov 20231,64001,64001,55001,55001,550015.400
06 nov 20231,70001,70001,70001,70001,7000550
03 nov 20231,68001,68001,67001,67001,67002.200
02 nov 20231,72001,72001,72001,72001,7200-
01 nov 20231,72001,72001,72001,72001,7200550
31 ott 20231,72001,72001,72001,72001,72001.650
30 ott 20231,71001,71001,71001,71001,7100-
27 ott 20231,71001,71001,71001,71001,7100-
26 ott 20231,71001,71001,71001,71001,7100-
25 ott 20231,71001,71001,71001,71001,7100-
24 ott 20231,71001,71001,71001,71001,7100-
23 ott 20231,71001,71001,71001,71001,7100-
20 ott 20231,71001,71001,71001,71001,71004.950
19 ott 20231,68001,68001,68001,68001,68003.300
18 ott 20231,70001,72001,69001,72001,72003.850
17 ott 20231,72001,72001,72001,72001,7200550
16 ott 20231,76001,76001,76001,76001,76002.200
13 ott 20231,80001,80001,80001,80001,80002.750
12 ott 20231,80001,80001,80001,80001,8000-
11 ott 20231,77001,83001,77001,80001,80002.200
10 ott 20231,80001,81001,80001,81001,81009.350
09 ott 20231,75001,80001,74001,80001,800011.550
*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...