Italia markets closed

Weyerhaeuser Co (WHC.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,94-0,04 (-0,15%)
Alla chiusura: 08:02AM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202426,9426,9426,9426,9426,94-
13 giu 202427,0727,0726,8926,9826,98-
12 giu 202427,0627,0927,0627,0927,09-
11 giu 202427,1827,2327,0127,0127,0119
10 giu 202427,2027,2027,1527,1527,15-
07 giu 202427,2627,3026,9926,9926,99-
06 giu 202426,9927,3326,9927,3327,33-
05 giu 202427,1127,1227,1127,1127,11-
04 giu 202427,1627,1727,1627,1727,17-
03 giu 202427,6527,6727,6327,6527,65100
31 mag 202427,2027,3327,1627,3127,31100
31 mag 20240.2 Dividendo
30 mag 202426,9026,9026,9026,9026,70-
29 mag 202427,2827,2827,1627,1626,96-
28 mag 202427,7127,7427,3727,3727,1712
27 mag 202427,7427,7827,7127,7627,55-
24 mag 202427,7827,7827,7727,7727,56-
23 mag 202428,3228,3227,7027,7027,49-
22 mag 202428,5628,5828,5328,5828,37-
21 mag 202428,3528,4228,1828,4228,21526
20 mag 202428,4928,4928,4928,4928,28-
17 mag 202428,6128,6328,6128,6328,42-
16 mag 202428,7628,8328,7628,8228,61-
15 mag 202428,7328,8928,7328,8328,62-
14 mag 202428,8428,9828,6528,6528,4480
13 mag 202428,6828,8628,6828,7828,57-
10 mag 202428,9028,9028,9028,9028,69-
09 mag 202428,4928,4928,4928,4928,28-
08 mag 202428,6828,8628,6828,6828,47-
07 mag 202428,8028,8028,8028,8028,59-
06 mag 202428,8329,0228,8328,8328,628
03 mag 202428,9729,4228,7629,0628,84-
02 mag 202428,1028,5428,1028,5428,33-
30 apr 202429,0529,0528,3228,3328,12-
29 apr 202428,9429,0928,8628,8628,65100
26 apr 202429,3229,3229,2729,2729,05-
25 apr 202429,2929,2929,0229,0228,80-
24 apr 202429,6129,6129,3429,3429,12-
23 apr 202429,4529,7429,4529,6329,41-
22 apr 202429,4329,4329,4329,4329,21-
19 apr 202429,4029,4529,2529,4529,23-
18 apr 202429,4929,6229,1629,1728,95-
17 apr 202430,0930,2529,8629,8629,64-
16 apr 202430,7030,7030,1830,2029,9827
15 apr 202431,2331,3530,6830,6830,45-
12 apr 202431,3631,6731,3631,6731,43159
11 apr 202431,1731,5931,1731,5931,36-
10 apr 202432,2032,2031,1531,1530,92-
09 apr 202431,6031,9031,6031,9031,66-
08 apr 202431,8231,8931,8231,8931,65550
05 apr 202431,9331,9331,9331,9331,69-
04 apr 202432,1832,1832,1832,1831,94-
03 apr 202432,8232,8232,4832,4832,24-
02 apr 202433,0333,0332,9632,9632,71525
28 mar 202433,1133,4133,1133,3833,1381
27 mar 202432,7733,0132,7733,0132,7630
26 mar 202432,6632,6632,6632,6632,42-
25 mar 202432,8832,8832,7832,7832,54-
22 mar 202432,7032,9632,5032,9632,71-
21 mar 202432,3032,6832,3032,6832,4450
20 mar 202431,7232,2031,7232,2031,96-
19 mar 202431,3731,7431,3731,7431,50-
18 mar 202431,4631,4631,2031,3631,13-
15 mar 202431,3931,4531,3931,4531,22-
14 mar 202431,5631,5631,3431,3431,1160
13 mar 202431,4831,5531,4331,4331,20-
12 mar 202432,0332,0331,5231,5431,31-
11 mar 202431,7432,0131,6132,0131,77315
08 mar 202431,3031,7331,3031,7331,49-
07 mar 202431,4131,4131,3031,3031,07-
07 mar 20240.2 Dividendo
06 mar 202431,6331,8731,6331,6631,23-
05 mar 202432,3532,3531,6131,6131,18117
04 mar 202432,0532,5032,0532,5032,05-
01 mar 202431,7831,7831,6031,6031,17-
29 feb 202431,5131,5131,5131,5131,08-
28 feb 202430,2930,7330,2430,7330,31-
27 feb 202430,0930,0929,7030,0929,68-
26 feb 202430,7030,7230,3430,3429,92-
23 feb 202431,0531,1031,0531,0930,66-
22 feb 202430,6131,0030,5431,0030,5830
21 feb 202430,4730,4730,4130,4129,99-
20 feb 202430,4930,5530,3330,5530,1371
19 feb 202430,5330,6030,5330,5730,15-
16 feb 202430,9630,9630,6330,6330,21-
15 feb 202430,6430,6430,6430,6430,22-
15 feb 20240.14 Dividendo
14 feb 202430,5930,7030,5930,7030,14260
13 feb 202431,0231,0231,0231,0230,46-
12 feb 202430,7830,7830,7830,7830,22-
09 feb 202430,5330,7230,5330,7230,16-
08 feb 202430,3930,6930,2430,6430,08125
07 feb 202430,4130,5430,1930,5429,9850
06 feb 202430,0430,1130,0430,1129,56-
05 feb 202430,4330,4329,9329,9329,39-
02 feb 202430,7030,7130,3330,7130,1529
01 feb 202430,2930,5130,2930,5129,95-
31 gen 202430,4930,5630,4330,4329,88-
30 gen 202430,3630,4530,2130,4529,90600
29 gen 202430,4330,5530,4330,5529,99-
*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...