Italia markets close in 2 hours 45 minutes

Western Digital Corp (WDC.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
66,27-0,85 (-1,27%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202466,2766,2766,2766,2766,27-
07 mag 202467,1267,1267,1267,1267,12-
06 mag 202466,0067,2866,0067,2867,28168
03 mag 202465,0465,0465,0465,0465,04-
02 mag 202465,4765,4765,4765,4765,47-
30 apr 202464,9466,6564,5766,4566,45-
29 apr 202466,7967,2264,4564,4564,45203
26 apr 202464,4264,4264,4264,4264,4250
25 apr 202463,0263,0263,0263,0263,02-
24 apr 202466,5267,1964,5864,5864,5841
23 apr 202462,6062,6062,6062,6062,60-
22 apr 202462,0362,6461,3362,6462,6465
19 apr 202463,4063,4560,6961,8561,85120
18 apr 202465,7266,0764,1464,1864,18255
17 apr 202466,3866,3866,3866,3866,38-
16 apr 202465,9366,7365,9366,7366,73-
15 apr 202467,5668,2766,2166,2166,2115
12 apr 202468,6969,8068,1468,1468,14698
11 apr 202466,9768,5066,9768,5068,50-
10 apr 202467,0367,2067,0367,2067,20-
09 apr 202466,9566,9566,9566,9566,95-
08 apr 202467,1767,3067,1767,3067,304
05 apr 202465,0666,9165,0666,9166,91100
04 apr 202466,4266,9165,7565,7565,75408
03 apr 202463,6065,9363,6065,9365,9360
02 apr 202466,2966,5464,1564,1564,15245
28 mar 202461,8061,8061,8061,8061,80-
27 mar 202463,3363,3362,4562,4562,45173
26 mar 202460,0761,9360,0761,9361,9382
25 mar 202458,9858,9858,9858,9858,98-
22 mar 202458,7459,4058,5659,0659,06388
21 mar 202458,6360,2058,6359,6859,68-
20 mar 202454,9255,2354,9255,2355,23100
19 mar 202454,4755,3854,4755,0055,00-
18 mar 202455,1955,1954,5454,5454,5450
15 mar 202455,7255,8655,1655,1955,19419
14 mar 202457,0957,0957,0957,0957,09-
13 mar 202457,6557,6556,8456,8456,84-
12 mar 202456,9357,6956,9357,4657,46-
11 mar 202457,2457,2456,0556,0556,05350
08 mar 202458,2858,9057,8757,8757,8720
07 mar 202459,4860,0158,0658,5458,54620
06 mar 202458,3260,2458,3258,9958,9920
05 mar 202457,9458,9257,3357,5857,58701
04 mar 202459,1560,9558,4559,2459,242.602
01 mar 202455,0258,8855,0258,8858,882.501
29 feb 202452,7655,0752,7655,0755,07100
28 feb 202452,7952,8152,6252,8152,81230
27 feb 202452,2752,2752,2752,2752,27-
26 feb 202451,4352,9151,3452,9152,91523
23 feb 202451,8151,8151,8151,8151,81-
22 feb 202450,2650,2650,2650,2650,26-
21 feb 202449,7249,7248,9748,9748,97150
20 feb 202449,1049,7948,9649,7949,791.057
19 feb 202449,9049,9049,9049,9049,90-
16 feb 202451,9352,0850,1050,1050,10365
15 feb 202452,1252,1852,1252,1852,1840
14 feb 202451,4952,1751,4952,1752,17356
13 feb 202452,9452,9452,9452,9452,9420
12 feb 202452,2552,8452,2552,8452,84623
09 feb 202452,3352,7952,3352,7952,79103
08 feb 202453,5254,2652,9952,9952,991.523
07 feb 202454,2256,0453,8653,8653,86588
06 feb 202454,8655,6654,8654,9454,94420
05 feb 202454,4854,4854,1454,1454,141.362
02 feb 202453,4953,8052,0653,3653,361.081
01 feb 202452,8953,6352,4852,4852,48230
31 gen 202453,0353,0352,8052,8052,8018
30 gen 202455,0255,0253,8253,8253,82153
29 gen 202453,5355,2953,5355,2955,291.280
26 gen 202453,2654,0952,5954,0954,091.124
25 gen 202453,0355,5153,0355,5155,51645
24 gen 202453,9755,2053,1653,3853,382.276
23 gen 202453,0354,1453,0353,3153,311.640
22 gen 202450,3252,6750,3252,6152,61303
19 gen 202449,7849,7849,7849,7849,78-
18 gen 202448,3849,1548,3849,1549,15-
17 gen 202447,4948,1947,4948,1948,19190
16 gen 202446,3346,3346,3346,3346,33-
15 gen 202446,0746,0746,0746,0746,07-
12 gen 202445,8346,0745,8346,0746,07264
11 gen 202445,9645,9645,9645,9645,96-
10 gen 202445,0046,0145,0046,0146,01-
09 gen 202445,5845,5845,3545,4545,4530
08 gen 202445,5146,0145,5146,0146,01-
05 gen 202445,4745,4745,4745,4745,47-
04 gen 202445,9246,0145,7645,7745,7750
03 gen 202446,1546,5646,0546,0546,05-
02 gen 202447,3047,3047,3047,3047,30-
29 dic 202347,0347,6547,0347,5447,54-
28 dic 202347,0347,3147,0347,3147,31-
27 dic 202347,6047,6047,1947,1947,19100
22 dic 202347,2947,2947,2947,2947,29-
21 dic 202345,7845,7845,7845,7845,78-
20 dic 202346,3346,3346,3346,3346,33-
19 dic 202346,0046,0046,0046,0046,00-
18 dic 202346,2846,2846,2446,2446,24-
15 dic 202346,4046,5346,4046,5346,53-
14 dic 202346,3147,5146,3146,5846,5850
13 dic 202345,8445,8445,8445,8445,84-
*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...