Italia markets closed

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
21,37+0,05 (+0,21%)
Al 1:44PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202121,4521,5721,1621,3621,361.005.756
26 nov 202121,5021,6321,2221,3221,321.409.300
24 nov 202121,7322,0221,6721,9021,901.530.400
23 nov 202121,8221,9521,5121,8821,881.855.200
22 nov 202122,0222,2921,8021,8821,882.103.000
19 nov 202121,7822,1321,5821,9421,943.367.500
18 nov 202122,1122,2521,5121,7821,783.637.400
17 nov 202121,7422,3521,7122,1322,132.823.300
16 nov 202121,7322,0021,7021,7621,763.285.300
15 nov 202121,7422,2721,6821,9421,942.948.900
12 nov 202121,5921,9121,4521,7421,742.598.100
11 nov 202121,3922,0021,1121,6421,643.186.700
10 nov 202121,9121,9920,5321,4021,409.987.700
09 nov 202123,0923,1622,8523,0423,044.766.900
08 nov 202122,7423,1822,6222,9322,933.221.500
05 nov 202122,9323,0422,6522,7322,732.065.000
04 nov 202122,5122,8422,4422,5922,591.684.800
03 nov 202122,3622,5822,3122,4922,492.185.800
02 nov 202122,8822,8822,2222,4822,481.452.100
01 nov 202122,2722,9322,2122,8022,801.744.100
29 ott 202122,1322,3222,0422,3022,301.758.000
28 ott 202122,0422,3021,9422,2722,271.120.100
27 ott 202122,2822,3922,0122,0122,011.478.300
26 ott 202122,4622,5221,8122,1322,131.928.400
25 ott 202122,6822,7922,3222,3422,342.121.600
22 ott 202122,4622,6522,3722,5922,591.699.300
21 ott 202122,3322,5322,1722,4222,421.636.500
20 ott 202121,9522,8221,9322,3822,384.146.600
19 ott 202122,1222,1421,9522,0922,091.410.900
18 ott 202122,0822,1621,9222,1422,141.696.500
15 ott 202122,3822,4622,1022,1422,141.746.000
14 ott 202121,9722,4321,9222,3222,322.084.100
13 ott 202121,6922,0321,4422,0122,013.183.500
12 ott 202122,0622,1321,6821,7321,731.316.900
11 ott 202122,1922,3921,9521,9521,951.244.100
08 ott 202122,4622,5122,1522,1522,151.102.200
07 ott 202122,1022,4222,1022,2722,271.610.000
06 ott 202122,0722,2821,8722,1822,181.875.000
05 ott 202122,0422,3521,8322,0422,042.713.000
04 ott 202122,3722,6121,9922,1922,192.363.900
01 ott 202121,8222,3621,7222,3022,302.415.700
30 set 202121,9322,0721,6521,6821,682.808.000
29 set 202121,9522,1521,7721,8721,872.060.300
28 set 202122,5722,7321,8821,8921,891.957.100
27 set 202122,7823,1622,6322,7122,711.877.700
24 set 202122,4623,0922,3822,8322,832.888.700
23 set 202121,8922,4721,8922,4222,422.677.600
22 set 202121,8522,1421,8021,8421,841.437.700
21 set 202121,8322,0121,6321,7921,791.973.400
20 set 202122,1022,3021,6421,8921,892.190.800
17 set 202122,5422,6022,3222,3922,392.103.600
16 set 202122,5022,5522,3122,5222,521.360.800
15 set 202122,4122,4622,2322,4422,441.454.500
14 set 202122,5122,5122,2522,4622,461.638.800
13 set 202122,5922,6022,2922,4622,461.609.000
10 set 202122,7822,8122,3622,4022,402.062.100
09 set 202122,9123,1022,7222,8222,821.541.900
08 set 202122,7822,9922,7422,9222,921.655.200
07 set 202122,9422,9522,6722,7122,713.705.300
03 set 202122,9722,9722,6822,9022,901.646.000
02 set 202123,1423,3623,0023,0223,021.635.000
01 set 202123,0423,2322,9223,1423,141.511.700
31 ago 202122,6923,0922,5923,0223,022.053.600
31 ago 20210.12 Dividendo
30 ago 202123,2923,3422,7722,8122,693.199.100
27 ago 202123,0323,4623,0323,3423,221.998.900
26 ago 202123,2223,3723,0323,1823,061.310.100
25 ago 202123,2423,5422,9523,3723,252.253.900
24 ago 202123,7523,8023,2123,2623,143.528.600
23 ago 202123,8623,9223,6023,7723,641.607.000
20 ago 202123,7823,8323,5523,7223,603.299.600
19 ago 202123,8924,2623,7623,7723,643.027.800
18 ago 202124,1924,4023,8724,0423,913.684.100
17 ago 202123,4323,6623,2923,6523,531.686.200
16 ago 202123,7423,8723,5723,6723,552.796.200
13 ago 202123,5323,7523,1923,7023,582.574.200
12 ago 202123,2323,9023,1723,5023,385.213.100
11 ago 202122,8122,9922,3522,8522,737.899.000
10 ago 202122,1022,2621,7722,0321,914.001.500
09 ago 202122,3222,3322,0722,1322,011.407.100
06 ago 202122,2622,4622,0522,2322,111.445.300
05 ago 202122,2722,3321,8922,2722,152.157.400
04 ago 202122,6422,7322,3322,3522,232.493.400
03 ago 202123,3423,3422,5922,7522,632.155.000
02 ago 202123,2023,4123,1323,3223,202.327.900
30 lug 202123,1123,3923,0823,2123,091.605.100
29 lug 202123,2523,5023,0523,1823,061.383.600
28 lug 202123,2723,4723,0323,1623,043.001.700
27 lug 202123,1423,6122,9623,4223,304.395.300
26 lug 202122,8223,0322,7122,9822,862.087.200
23 lug 202123,0623,1422,7222,8222,702.334.200
22 lug 202122,6222,9522,5022,9222,801.812.400
21 lug 202122,5022,8222,4222,7222,601.865.600
20 lug 202121,9222,3821,8322,2422,121.739.400
19 lug 202121,8421,9721,5021,9021,782.278.100
16 lug 202122,3922,5522,0722,0921,971.541.600
15 lug 202122,4522,4822,0322,2822,161.825.300
14 lug 202122,7822,9222,5422,5722,451.738.300
13 lug 202122,8122,9022,6322,7922,672.683.400
12 lug 202122,8623,1422,8622,9022,781.735.900
*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...