Italia markets open in 1 hour 33 minutes

Western Digital Corp (WDC.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
64,66-0,66 (-1,01%)
Alla chiusura: 07:30PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202466,4966,5164,6664,6664,66-
23 apr 202462,5665,3262,4565,3265,32-
22 apr 202462,0363,1761,0763,1763,17-
19 apr 202463,3563,5162,1662,1662,16-
18 apr 202465,7065,9664,5064,5064,50200
17 apr 202466,3567,6066,2566,2566,25-
16 apr 202465,9366,6464,7666,1866,1820
15 apr 202467,5767,9066,2966,5966,591
12 apr 202468,6569,1567,7867,7867,78-
11 apr 202466,9768,4666,9768,4668,46-
10 apr 202467,0067,0066,3666,3666,36-
09 apr 202466,9468,7566,3566,8066,80-
08 apr 202467,1567,8566,6066,6066,60-
05 apr 202465,0266,5564,9666,5566,55-
04 apr 202466,3866,6065,9366,6066,60-
03 apr 202463,5566,0163,5566,0166,01-
02 apr 202465,6466,0663,2563,4763,47-
28 mar 202461,7763,6861,7763,3063,30-
27 mar 202463,3063,8761,8062,5762,57-
26 mar 202460,0463,4559,9963,4563,45-
25 mar 202458,9460,2858,6660,2860,28-
22 mar 202458,7259,4658,7259,4659,46-
21 mar 202458,6060,1958,1659,5459,54-
20 mar 202454,8955,1454,5655,1455,14-
19 mar 202454,4655,2054,4055,2055,20-
18 mar 202455,1855,1854,4254,7154,71-
15 mar 202455,6656,0354,8455,0555,05-
14 mar 202457,0457,1455,8655,8655,86-
13 mar 202457,6257,6256,6256,8756,87-
12 mar 202456,8757,8056,8157,6257,62-
11 mar 202457,2657,2656,2256,7256,72-
08 mar 202458,2358,9657,5257,5257,5260
07 mar 202459,4759,5958,4658,5958,59-
06 mar 202458,3059,8758,3059,8759,873
05 mar 202457,9458,2057,8557,8757,87-
04 mar 202459,1460,3858,4259,3659,36-
01 mar 202454,9958,6354,9958,6358,63-
29 feb 202452,6954,9251,7954,9254,92-
28 feb 202452,7552,9351,9752,9352,93-
27 feb 202452,2452,9552,2452,9352,93-
26 feb 202451,3952,8351,2552,8352,83-
23 feb 202451,7751,7851,3551,7551,75-
22 feb 202450,2951,2749,2651,2751,27-
21 feb 202449,7049,7049,0449,0849,08-
20 feb 202449,0649,3848,9249,3849,38-
19 feb 202449,9449,9449,0849,0849,08-
16 feb 202451,9052,0250,3150,3150,31-
15 feb 202452,0852,4352,0852,4352,43-
14 feb 202451,4752,4451,1452,3552,35-
13 feb 202452,9052,9051,2151,2151,2135
12 feb 202452,1953,4951,3253,4953,49687
09 feb 202452,3052,8452,3052,6052,60-
08 feb 202453,4953,4952,9952,9952,99-
07 feb 202454,1954,2353,9053,9353,9370
06 feb 202454,8254,9154,3954,3954,39-
05 feb 202454,2954,3953,4054,0254,0260
02 feb 202453,0953,7252,5953,7253,72-
01 feb 202452,8753,1452,5652,7852,78-
31 gen 202453,0053,0152,1853,0053,00-
30 gen 202454,9954,9953,7453,7453,74-
29 gen 202453,4855,2653,4854,9854,98-
26 gen 202452,8954,0852,6654,0854,0815
25 gen 202453,0055,3953,0055,1555,15-
24 gen 202453,7055,0653,1953,6453,64694
23 gen 202453,0053,7153,0053,3653,36-
22 gen 202450,2452,9350,2452,9352,93100
19 gen 202449,9449,9448,3549,8649,8630
18 gen 202448,3548,9748,3348,7148,71-
17 gen 202447,4648,1347,4648,0348,03-
16 gen 202446,3047,8946,3047,6347,63-
15 gen 202445,4745,5245,4145,4145,41-
12 gen 202445,8346,1945,8246,0146,01-
11 gen 202445,9246,0445,5345,5345,53-
10 gen 202444,9745,6744,9745,6745,67-
09 gen 202445,5445,5445,3045,4345,43-
08 gen 202445,4545,9445,2245,9445,94-
05 gen 202445,4445,5845,4245,5845,58-
04 gen 202445,9045,9045,7845,7845,78-
03 gen 202446,1546,5445,9946,5446,54-
02 gen 202447,2547,3146,3346,7846,78-
29 dic 202347,6347,6847,5447,6247,62-
28 dic 202347,0147,5147,0147,5147,51-
27 dic 202347,6047,6047,1047,1047,10-
22 dic 202347,2647,7947,2547,7547,75-
21 dic 202345,7447,3545,7447,3547,35-
20 dic 202346,3046,3045,9245,9245,92-
19 dic 202345,9646,1745,8846,1746,17-
18 dic 202346,2446,3546,1946,3546,35-
15 dic 202346,3746,9946,3146,4446,44-
14 dic 202346,2646,8846,0846,8546,85-
13 dic 202345,8146,5345,8146,3346,33-
12 dic 202345,5546,1745,4445,9445,94-
11 dic 202344,1346,0344,0446,0346,03-
08 dic 202343,5644,5643,5544,5644,56-
07 dic 202343,2443,9243,2443,4043,40-
06 dic 202343,2944,2043,2343,9043,90-
05 dic 202343,3843,4943,1043,3843,38-
04 dic 202344,1944,2243,5343,6743,67-
01 dic 202344,0144,4944,0144,4944,49-
30 nov 202342,9943,7042,9943,6543,65-
*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...