Italia markets open in 53 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.101,30 +484,20 (+1,25%) EUR/USD
1,0828 +0,0001 (+0,01%) Bitcoin EUR
64.133,72 -519,52 (-0,80%) CMC Crypto 200
1.510,50 +7,84 (+0,52%)
Weyerhaeuser Co (WHC.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:24PM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 28,56 | 28,58 | 28,53 | 28,58 | 28,58 | - |
| 21 mag 2024 | 28,35 | 28,42 | 28,18 | 28,42 | 28,42 | 526 |
| 20 mag 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
| 17 mag 2024 | 28,61 | 28,63 | 28,61 | 28,63 | 28,63 | - |
| 16 mag 2024 | 28,76 | 28,83 | 28,76 | 28,82 | 28,82 | - |
| 15 mag 2024 | 28,73 | 28,89 | 28,73 | 28,83 | 28,83 | - |
| 14 mag 2024 | 28,84 | 28,98 | 28,65 | 28,65 | 28,65 | 80 |
| 13 mag 2024 | 28,68 | 28,86 | 28,68 | 28,78 | 28,78 | - |
| 10 mag 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 09 mag 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
| 08 mag 2024 | 28,68 | 28,86 | 28,68 | 28,68 | 28,68 | - |
| 07 mag 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 06 mag 2024 | 28,83 | 29,02 | 28,83 | 28,83 | 28,83 | 8 |
| 03 mag 2024 | 28,97 | 29,42 | 28,76 | 29,06 | 29,06 | - |
| 02 mag 2024 | 28,10 | 28,54 | 28,10 | 28,54 | 28,54 | - |
| 30 apr 2024 | 29,05 | 29,05 | 28,32 | 28,33 | 28,33 | - |
| 29 apr 2024 | 28,94 | 29,09 | 28,86 | 28,86 | 28,86 | 100 |
| 26 apr 2024 | 29,32 | 29,32 | 29,27 | 29,27 | 29,27 | - |
| 25 apr 2024 | 29,29 | 29,29 | 29,02 | 29,02 | 29,02 | - |
| 24 apr 2024 | 29,61 | 29,61 | 29,34 | 29,34 | 29,34 | - |
| 23 apr 2024 | 29,45 | 29,74 | 29,45 | 29,63 | 29,63 | - |
| 22 apr 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 19 apr 2024 | 29,40 | 29,45 | 29,25 | 29,45 | 29,45 | - |
| 18 apr 2024 | 29,49 | 29,62 | 29,16 | 29,17 | 29,17 | - |
| 17 apr 2024 | 30,09 | 30,25 | 29,86 | 29,86 | 29,86 | - |
| 16 apr 2024 | 30,70 | 30,70 | 30,18 | 30,20 | 30,20 | 27 |
| 15 apr 2024 | 31,23 | 31,35 | 30,68 | 30,68 | 30,68 | - |
| 12 apr 2024 | 31,36 | 31,67 | 31,36 | 31,67 | 31,67 | 159 |
| 11 apr 2024 | 31,17 | 31,59 | 31,17 | 31,59 | 31,59 | - |
| 10 apr 2024 | 32,20 | 32,20 | 31,15 | 31,15 | 31,15 | - |
| 09 apr 2024 | 31,60 | 31,90 | 31,60 | 31,90 | 31,90 | - |
| 08 apr 2024 | 31,82 | 31,89 | 31,82 | 31,89 | 31,89 | 550 |
| 05 apr 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
| 04 apr 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
| 03 apr 2024 | 32,82 | 32,82 | 32,48 | 32,48 | 32,48 | - |
| 02 apr 2024 | 33,03 | 33,03 | 32,96 | 32,96 | 32,96 | 525 |
| 28 mar 2024 | 33,11 | 33,41 | 33,11 | 33,38 | 33,38 | 81 |
| 27 mar 2024 | 32,77 | 33,01 | 32,77 | 33,01 | 33,01 | 30 |
| 26 mar 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
| 25 mar 2024 | 32,88 | 32,88 | 32,78 | 32,78 | 32,78 | - |
| 22 mar 2024 | 32,70 | 32,96 | 32,50 | 32,96 | 32,96 | - |
| 21 mar 2024 | 32,30 | 32,68 | 32,30 | 32,68 | 32,68 | 50 |
| 20 mar 2024 | 31,72 | 32,20 | 31,72 | 32,20 | 32,20 | - |
| 19 mar 2024 | 31,37 | 31,74 | 31,37 | 31,74 | 31,74 | - |
| 18 mar 2024 | 31,46 | 31,46 | 31,20 | 31,36 | 31,36 | - |
| 15 mar 2024 | 31,39 | 31,45 | 31,39 | 31,45 | 31,45 | - |
| 14 mar 2024 | 31,56 | 31,56 | 31,34 | 31,34 | 31,34 | 60 |
| 13 mar 2024 | 31,48 | 31,55 | 31,43 | 31,43 | 31,43 | - |
| 12 mar 2024 | 32,03 | 32,03 | 31,52 | 31,54 | 31,54 | - |
| 11 mar 2024 | 31,74 | 32,01 | 31,61 | 32,01 | 32,01 | 315 |
| 08 mar 2024 | 31,30 | 31,73 | 31,30 | 31,73 | 31,73 | - |
| 07 mar 2024 | 31,41 | 31,41 | 31,30 | 31,30 | 31,30 | - |
| 07 mar 2024 | 0.2 Dividendo | |||||
| 06 mar 2024 | 31,63 | 31,87 | 31,63 | 31,66 | 31,46 | - |
| 05 mar 2024 | 32,35 | 32,35 | 31,61 | 31,61 | 31,41 | 117 |
| 04 mar 2024 | 32,05 | 32,50 | 32,05 | 32,50 | 32,29 | - |
| 01 mar 2024 | 31,78 | 31,78 | 31,60 | 31,60 | 31,40 | - |
| 29 feb 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,31 | - |
| 28 feb 2024 | 30,29 | 30,73 | 30,24 | 30,73 | 30,54 | - |
| 27 feb 2024 | 30,09 | 30,09 | 29,70 | 30,09 | 29,90 | - |
| 26 feb 2024 | 30,70 | 30,72 | 30,34 | 30,34 | 30,15 | - |
| 23 feb 2024 | 31,05 | 31,10 | 31,05 | 31,09 | 30,89 | - |
| 22 feb 2024 | 30,61 | 31,00 | 30,54 | 31,00 | 30,80 | 30 |
| 21 feb 2024 | 30,47 | 30,47 | 30,41 | 30,41 | 30,22 | - |
| 20 feb 2024 | 30,49 | 30,55 | 30,33 | 30,55 | 30,36 | 71 |
| 19 feb 2024 | 30,53 | 30,60 | 30,53 | 30,57 | 30,38 | - |
| 16 feb 2024 | 30,96 | 30,96 | 30,63 | 30,63 | 30,44 | - |
| 15 feb 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,45 | - |
| 15 feb 2024 | 0.14 Dividendo | |||||
| 14 feb 2024 | 30,59 | 30,70 | 30,59 | 30,70 | 30,37 | 260 |
| 13 feb 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 30,68 | - |
| 12 feb 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,45 | - |
| 09 feb 2024 | 30,53 | 30,72 | 30,53 | 30,72 | 30,39 | - |
| 08 feb 2024 | 30,39 | 30,69 | 30,24 | 30,64 | 30,31 | 125 |
| 07 feb 2024 | 30,41 | 30,54 | 30,19 | 30,54 | 30,21 | 50 |
| 06 feb 2024 | 30,04 | 30,11 | 30,04 | 30,11 | 29,78 | - |
| 05 feb 2024 | 30,43 | 30,43 | 29,93 | 29,93 | 29,61 | - |
| 02 feb 2024 | 30,70 | 30,71 | 30,33 | 30,71 | 30,38 | 29 |
| 01 feb 2024 | 30,29 | 30,51 | 30,29 | 30,51 | 30,18 | - |
| 31 gen 2024 | 30,49 | 30,56 | 30,43 | 30,43 | 30,10 | - |
| 30 gen 2024 | 30,36 | 30,45 | 30,21 | 30,45 | 30,12 | 600 |
| 29 gen 2024 | 30,43 | 30,55 | 30,43 | 30,55 | 30,22 | - |
| 26 gen 2024 | 30,59 | 30,59 | 30,09 | 30,13 | 29,80 | - |
| 25 gen 2024 | 30,41 | 30,41 | 30,40 | 30,40 | 30,07 | - |
| 24 gen 2024 | 30,61 | 30,61 | 30,40 | 30,40 | 30,07 | - |
| 23 gen 2024 | 30,55 | 30,89 | 30,55 | 30,63 | 30,30 | - |
| 22 gen 2024 | 30,06 | 30,62 | 30,06 | 30,62 | 30,29 | - |
| 19 gen 2024 | 29,85 | 29,94 | 29,85 | 29,94 | 29,62 | - |
| 18 gen 2024 | 29,70 | 29,97 | 29,70 | 29,97 | 29,64 | - |
| 17 gen 2024 | 30,24 | 30,24 | 29,67 | 29,75 | 29,43 | - |
| 16 gen 2024 | 30,62 | 30,74 | 30,62 | 30,74 | 30,41 | - |
| 15 gen 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,32 | - |
| 12 gen 2024 | 30,74 | 30,74 | 30,60 | 30,62 | 30,29 | - |
| 11 gen 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,43 | - |
| 10 gen 2024 | 30,76 | 30,95 | 30,76 | 30,95 | 30,61 | - |
| 09 gen 2024 | 30,96 | 30,99 | 30,76 | 30,76 | 30,43 | - |
| 08 gen 2024 | 30,60 | 31,00 | 30,60 | 31,00 | 30,66 | 290 |
| 05 gen 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,25 | - |
| 04 gen 2024 | 31,11 | 31,11 | 30,68 | 30,73 | 30,40 | - |
| 03 gen 2024 | 31,65 | 31,65 | 31,12 | 31,12 | 30,78 | - |
| *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.