Italia markets close in 6 hours 49 minutes

Weyerhaeuser Co (WHC.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,66+0,42 (+1,54%)
In data: 08:16AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202427,6627,6627,6627,6627,6630
31 mag 202427,2427,2427,2427,2427,24-
31 mag 20240.2 Dividendo
30 mag 202427,0727,0727,0727,0726,87-
29 mag 202427,4327,4327,4327,4327,23-
28 mag 202427,8527,8527,8527,8527,64-
27 mag 202427,9227,9227,9227,9227,71-
24 mag 202427,9427,9427,9427,9427,73-
23 mag 202428,5228,5228,5228,5228,31-
22 mag 202428,5628,6328,5628,6328,4230
21 mag 202428,5228,5228,5228,5228,31-
20 mag 202428,7928,7928,7928,7928,58-
17 mag 202428,7928,7928,7928,7928,58-
16 mag 202428,8528,8528,8528,8528,64-
15 mag 202428,8528,8528,8528,8528,64-
14 mag 202428,8528,8528,8528,8528,64-
13 mag 202428,8528,8528,8528,8528,64-
10 mag 202428,8528,8528,8528,8528,64-
09 mag 202428,6728,6728,6728,6728,46-
08 mag 202428,8628,8628,8628,8628,65-
07 mag 202428,9028,9528,9028,9528,7450
06 mag 202428,9028,9028,9028,9028,69-
03 mag 202428,9028,9028,9028,9028,69-
02 mag 202428,3228,3228,3228,3228,11-
30 apr 202429,1129,1128,4728,4728,2671
29 apr 202429,1129,1129,1129,1128,89-
26 apr 202429,4529,4529,4529,4529,23-
25 apr 202429,4529,4529,4529,4529,23-
24 apr 202429,6229,6229,6229,6229,40-
23 apr 202429,5129,5129,5129,5129,29-
22 apr 202429,5129,5129,5129,5129,29-
19 apr 202429,4729,4729,4729,4729,25-
18 apr 202429,6829,6829,6829,6829,46-
17 apr 202430,1830,1830,1830,1829,96-
16 apr 202430,8130,8130,8130,8130,58-
15 apr 202431,3731,3731,3731,3731,14-
12 apr 202431,3831,3831,3831,3831,15-
11 apr 202431,3831,3831,3831,3831,15-
10 apr 202432,2032,2032,2032,2031,96-
09 apr 202431,8131,8131,8131,8131,57-
08 apr 202432,0132,0132,0132,0131,77-
05 apr 202432,1432,1432,1432,1431,90-
04 apr 202432,3732,3732,3732,3732,13-
03 apr 202432,8332,8332,8332,8332,59-
02 apr 202433,1133,1132,8332,8332,5930
28 mar 202433,1133,1133,1133,1132,87-
27 mar 202432,7932,7932,7732,7732,5350
26 mar 202432,7932,7932,7932,7932,55-
25 mar 202432,7932,7932,7932,7932,55-
22 mar 202432,7032,7032,7032,7032,46-
21 mar 202432,3032,3032,3032,3032,06-
20 mar 202431,7131,7131,7131,7131,48-
19 mar 202431,5031,5031,5031,5031,27-
18 mar 202431,5431,5431,5431,5431,31-
15 mar 202431,5431,5431,5431,5431,31-
14 mar 202431,6131,6131,6131,6131,38-
13 mar 202431,6131,6131,6131,6131,38-
12 mar 202432,0732,0732,0732,0731,83-
11 mar 202431,7431,7431,7431,7431,51-
08 mar 202431,4531,4531,4531,4531,22-
07 mar 202431,6931,6931,6931,6931,46-
07 mar 20240.2 Dividendo
06 mar 202431,7931,7931,7931,7931,36-
05 mar 202432,4532,4532,4532,4532,01-
04 mar 202432,0732,0732,0732,0731,63-
01 mar 202431,7831,7831,7831,7831,35-
29 feb 202431,5031,5031,5031,5031,07-
28 feb 202430,3030,3030,3030,3029,89-
27 feb 202430,2830,2830,2830,2829,87-
26 feb 202430,8930,8930,8930,8930,47-
23 feb 202431,0531,0531,0031,0030,5859
22 feb 202430,6830,6830,6830,6830,26-
21 feb 202430,6130,6130,6130,6130,19-
20 feb 202430,6130,6130,6130,6130,19-
19 feb 202430,7230,7230,7230,7230,30-
16 feb 202430,9930,9930,9930,9930,57-
15 feb 202430,7930,9930,7930,9930,57100
15 feb 20240.14 Dividendo
14 feb 202430,7930,7930,7930,7930,23-
13 feb 202431,0231,0231,0231,0230,46-
12 feb 202430,7630,7630,7630,7630,20-
09 feb 202430,5430,5430,5430,5429,99-
08 feb 202430,4130,4130,4130,4129,86-
07 feb 202430,4130,4130,4130,4129,86-
06 feb 202430,2330,2330,1930,1929,6450
05 feb 202430,5330,5330,5330,5329,98-
02 feb 202430,7630,7630,7630,7630,20-
01 feb 202430,4530,4530,4530,4529,90-
31 gen 202430,4530,4530,4530,4529,90-
30 gen 202430,5430,5430,4530,4529,90500
29 gen 202430,5830,5830,5830,5830,03-
26 gen 202430,5930,5930,5930,5930,04-
25 gen 202430,5930,5930,5930,5930,04-
24 gen 202430,7530,7530,7430,7430,1810
23 gen 202430,5630,5630,5630,5630,01-
22 gen 202430,0630,0630,0630,0629,52-
19 gen 202429,9029,9029,9029,9029,36-
18 gen 202429,9029,9029,9029,9029,36-
17 gen 202430,4530,4530,4530,4529,90-
16 gen 202430,7830,7830,7830,7830,22-
*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...