Italia markets close in 8 hours 24 minutes

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,82-0,14 (-0,70%)
Alla chiusura: 04:00PM EDT
19,80 -0,02 (-0,10%)
Dopo ore: 07:28PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202419,8719,9919,7719,8219,821.949.400
23 apr 202419,9220,0919,7719,9619,962.923.700
22 apr 202419,2619,8219,2319,7119,713.416.500
19 apr 202419,0019,2918,9719,2519,252.410.000
18 apr 202419,0519,2018,9019,0019,002.561.500
17 apr 202418,9519,2018,9119,0219,023.544.200
16 apr 202418,7018,9218,5718,8218,821.692.600
15 apr 202418,7118,9018,5718,7618,763.504.800
12 apr 202418,6218,7018,2218,6018,603.233.600
11 apr 202418,9619,1218,6318,7018,702.792.200
10 apr 202418,4518,8818,3518,8518,853.014.900
09 apr 202418,6218,6818,3918,6018,602.273.000
08 apr 202418,5218,8418,4818,5718,573.448.700
05 apr 202418,1518,5118,0818,4418,443.615.300
04 apr 202418,4318,4818,1218,1618,162.571.400
03 apr 202418,4818,5418,2818,3318,331.965.500
02 apr 202418,4918,5718,3318,5118,511.992.800
01 apr 202418,8818,9018,5618,5918,592.630.800
28 mar 202418,9218,9418,7018,8418,842.265.200
27 mar 202418,2218,9118,2218,9018,903.147.500
26 mar 202418,3518,3518,0918,2018,204.316.300
25 mar 202418,6418,7218,2018,2618,263.192.700
22 mar 202419,1019,1118,5518,5718,572.727.500
21 mar 202418,5319,1418,5319,0619,063.532.500
20 mar 202418,3818,5618,2818,5618,562.009.600
19 mar 202418,1518,3918,1518,3918,392.073.200
18 mar 202418,3418,4818,1818,2118,212.276.300
15 mar 202418,2118,4618,1918,3318,335.593.600
14 mar 202418,4918,5318,0818,2518,252.992.200
13 mar 202418,4718,7518,4118,5218,522.864.000
12 mar 202418,4018,6018,3618,3918,391.778.100
11 mar 202418,3918,5518,3318,4518,451.811.200
08 mar 202418,3918,4718,1718,4218,423.597.600
07 mar 202418,6818,6918,3518,3618,361.961.400
06 mar 202418,4618,7718,4118,6418,642.840.800
05 mar 202418,2618,5718,1418,4418,443.119.200
04 mar 202418,1118,3418,0318,2918,294.556.700
01 mar 202418,1318,1817,9118,0218,023.318.400
29 feb 202418,2918,5018,0018,1118,116.303.000
29 feb 20240.25 Dividendo
28 feb 202418,0518,5518,0218,4518,203.521.000
27 feb 202418,2718,3217,9418,1117,862.528.100
26 feb 202418,2618,4518,1818,2017,952.085.300
23 feb 202418,0118,3417,9018,2918,042.602.900
22 feb 202417,7318,1617,7117,9717,733.478.200
21 feb 202417,7218,1817,6417,8717,635.307.100
20 feb 202418,3518,6217,9317,9717,734.961.000
16 feb 202418,9319,0418,4018,4318,183.955.700
15 feb 202418,5519,1118,3218,9918,735.265.900
14 feb 202419,2919,3319,0519,2819,023.217.100
13 feb 202419,2519,3819,0019,1218,862.442.700
12 feb 202419,3119,6619,3019,5219,263.159.400
09 feb 202419,0819,3619,0019,3219,062.276.500
08 feb 202418,9419,1318,9219,0818,821.871.400
07 feb 202419,0019,1118,8718,9218,662.156.900
06 feb 202418,8519,0818,8218,9818,721.691.200
05 feb 202418,9819,0518,5818,8118,562.739.500
02 feb 202419,2019,2018,8319,0718,812.064.600
01 feb 202419,0719,3218,9519,2919,032.795.800
31 gen 202419,2619,4118,9919,0818,822.479.300
30 gen 202419,3919,4519,1519,2218,961.694.700
29 gen 202419,1619,4119,0219,4019,141.947.900
26 gen 202419,1819,3519,1319,1818,922.085.500
25 gen 202419,1019,1218,7519,1018,843.277.600
24 gen 202419,1419,1718,9018,9818,722.349.100
23 gen 202419,0519,2218,9119,0818,824.023.400
22 gen 202419,3119,3718,8018,9718,714.132.800
19 gen 202419,4219,6719,0119,1918,934.110.500
18 gen 202419,1019,3519,0619,2619,002.372.600
17 gen 202418,9519,1418,8519,0918,832.233.700
16 gen 202419,2719,3818,9019,0318,772.882.900
12 gen 202419,5619,6019,3419,4719,212.123.500
11 gen 202419,5619,5819,2519,4419,181.693.900
10 gen 202419,6819,7719,3719,5219,263.593.300
09 gen 202419,3819,7019,2719,6719,403.098.400
08 gen 202419,0019,5618,9919,5319,272.311.300
05 gen 202418,8319,1118,7718,9918,733.214.000
04 gen 202419,0919,2518,7918,9018,643.158.100
03 gen 202419,0719,2418,9819,0918,833.192.000
02 gen 202419,4119,7419,2919,3519,092.999.300
29 dic 202319,4419,6319,3919,4819,222.179.000
28 dic 202319,4919,5619,4219,5319,271.883.100
27 dic 202319,8719,9019,5219,5719,302.209.800
26 dic 202319,8519,9519,7319,8719,601.562.800
22 dic 202319,8219,9519,6019,7919,521.664.100
21 dic 202319,7919,8619,5519,7319,462.389.600
20 dic 202320,1320,1819,8519,8519,581.678.700
19 dic 202320,1520,4120,1320,1419,871.332.900
18 dic 202320,0120,2219,8420,0819,811.883.800
15 dic 202320,4220,4919,8319,9319,663.849.700
14 dic 202320,0820,4820,0620,4320,153.983.700
13 dic 202319,3520,0219,3119,9519,684.382.500
12 dic 202319,5019,5519,3019,3419,081.516.100
11 dic 202319,1819,4819,1119,4719,211.749.200
08 dic 202319,2019,2919,0719,1318,871.602.600
07 dic 202319,2819,3619,1219,1418,882.092.300
06 dic 202319,4219,5019,2519,2819,021.633.100
05 dic 202319,7919,8019,2919,3319,072.127.000
04 dic 202319,4919,9119,4819,8419,573.112.900
01 dic 202318,7219,5918,6519,5419,286.010.300
*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...