Italia markets close in 2 hours 58 minutes
FTSE MIB
33.859,27 -22,23 (-0,07%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,22 -0,51 (-0,62%) Bitcoin EUR
61.318,35 +3.006,21 (+5,16%)
The Weir Group PLC (WEIGF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:53PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 18 apr 2024 | 0.259 Dividendo | |||||
| 17 apr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,45 | - |
| 16 apr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,45 | - |
| 15 apr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,45 | 2.500 |
| 12 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,05 | - |
| 11 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,05 | - |
| 10 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,05 | 2.200 |
| 09 apr 2024 | 25,53 | 26,07 | 25,53 | 26,07 | 25,80 | 700 |
| 08 apr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,51 | - |
| 05 apr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,51 | 13.700 |
| 04 apr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 24,90 | - |
| 03 apr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 24,90 | - |
| 02 apr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 24,90 | 2.900 |
| 01 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 28 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 27 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 26 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 25 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 22 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 21 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 20 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 19 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | 1.600 |
| 18 mar 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,68 | - |
| 15 mar 2024 | 25,78 | 25,95 | 25,78 | 25,95 | 25,68 | 7.500 |
| 14 mar 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 24,80 | 16.000 |
| 13 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,95 | - |
| 12 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,95 | - |
| 11 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,95 | - |
| 08 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,95 | - |
| 07 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,95 | 300 |
| 06 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,81 | 18.000 |
| 05 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,37 | - |
| 04 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,37 | 1.100 |
| 01 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,37 | 200 |
| 29 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 28 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 27 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 26 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 23 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 22 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 21 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 20 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 16 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 15 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 14 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 13 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | - |
| 12 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,03 | 3.000 |
| 09 feb 2024 | 22,68 | 22,68 | 22,65 | 22,65 | 22,41 | 2.300 |
| 08 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,36 | - |
| 07 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,36 | - |
| 06 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,36 | 300 |
| 05 feb 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 22,98 | - |
| 02 feb 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 22,98 | - |
| 01 feb 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 22,98 | - |
| 31 gen 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 22,98 | - |
| 30 gen 2024 | 23,25 | 23,25 | 23,22 | 23,22 | 22,98 | 2.400 |
| 29 gen 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,14 | - |
| 26 gen 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,14 | - |
| 25 gen 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,14 | - |
| 24 gen 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,14 | - |
| 23 gen 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,14 | 3.900 |
| 22 gen 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,14 | - |
| 19 gen 2024 | 23,34 | 23,39 | 23,34 | 23,39 | 23,14 | 900 |
| 18 gen 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,12 | 500 |
| 17 gen 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,72 | - |
| 16 gen 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,72 | - |
| 12 gen 2024 | 23,50 | 23,50 | 22,96 | 22,96 | 22,72 | 1.000 |
| 11 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,96 | 16.000 |
| 10 gen 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,13 | - |
| 09 gen 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,13 | - |
| 08 gen 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,13 | - |
| 05 gen 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,13 | - |
| 04 gen 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,13 | - |
| 03 gen 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,13 | - |
| 02 gen 2024 | 24,41 | 24,41 | 23,37 | 23,37 | 23,13 | 40.000 |
| 29 dic 2023 | 22,86 | 22,86 | 22,86 | 22,86 | 22,62 | - |
| 28 dic 2023 | 22,86 | 22,86 | 22,86 | 22,86 | 22,62 | - |
| 27 dic 2023 | 22,86 | 22,86 | 22,86 | 22,86 | 22,62 | 5.000 |
| 26 dic 2023 | 22,86 | 22,86 | 22,86 | 22,86 | 22,62 | 1.000 |
| 22 dic 2023 | 23,11 | 23,11 | 23,11 | 23,11 | 22,87 | - |
| 21 dic 2023 | 23,40 | 23,40 | 23,11 | 23,11 | 22,87 | 3.000 |
| 20 dic 2023 | 23,45 | 23,45 | 23,40 | 23,40 | 23,15 | 13.000 |
| 19 dic 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 22,82 | - |
| 18 dic 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 22,82 | - |
| 15 dic 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 22,82 | - |
| 14 dic 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 22,82 | 500 |
| 13 dic 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 22,96 | - |
| 12 dic 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 22,96 | - |
| 11 dic 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 22,96 | - |
| 08 dic 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 22,96 | 1.000 |
| 07 dic 2023 | 23,55 | 23,55 | 23,55 | 23,55 | 23,30 | 16.000 |
| 06 dic 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,22 | - |
| 05 dic 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,22 | - |
| 04 dic 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,22 | - |
| 01 dic 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,22 | 5.000 |
| 30 nov 2023 | 22,33 | 22,33 | 22,33 | 22,33 | 22,10 | - |
| 29 nov 2023 | 22,33 | 22,33 | 22,33 | 22,33 | 22,10 | - |
| 28 nov 2023 | 22,33 | 22,33 | 22,33 | 22,33 | 22,10 | - |
| 27 nov 2023 | 22,33 | 22,33 | 22,33 | 22,33 | 22,10 | - |
| *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.