Italia markets closed

WH Group Limited (WHGLY)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,32+0,06 (+0,42%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202414,3514,5514,2314,3214,3218.600
23 mag 202414,3114,3814,2614,2614,2624.500
22 mag 202414,3614,4714,2714,2714,2727.800
21 mag 202414,5914,5914,2414,3814,387.300
20 mag 202414,4614,4614,2714,2914,2910.900
17 mag 202414,4414,5814,3614,4514,4513.100
16 mag 202414,1214,3114,1214,3014,3021.300
15 mag 202414,7114,7914,4914,6914,6914.900
15 mag 20240.639 Dividendo
14 mag 202414,9315,2614,9315,2614,6224.600
13 mag 202414,9615,1014,8414,9314,3014.300
10 mag 202414,2314,8214,2314,5913,9812.500
09 mag 202414,5814,6614,5814,6514,0319.700
08 mag 202414,4914,5714,4814,5413,9313.800
07 mag 202414,6014,7614,6014,6914,0843.800
06 mag 202414,9315,0614,6814,9614,3333.700
03 mag 202414,5814,6914,4514,6814,0715.600
02 mag 202414,6514,8614,6214,7914,1725.500
01 mag 202414,8114,8114,5114,6814,0711.400
30 apr 202415,2015,2014,5014,5013,8928.900
29 apr 202414,7514,8614,7514,8514,2230.800
26 apr 202414,8314,9014,7714,8914,2711.700
25 apr 202414,7014,8714,6914,7414,1244.200
24 apr 202414,8014,8814,7214,8814,2621.500
23 apr 202414,7814,9814,6214,9214,3024.400
22 apr 202413,8014,1913,6014,0013,4135.500
19 apr 202413,8314,0013,6313,7413,1663.700
18 apr 202413,9113,9813,8513,8813,3021.400
17 apr 202413,8014,0213,8013,8213,2425.100
16 apr 202414,2014,2013,7313,7513,1737.500
15 apr 202413,8513,9613,7513,7913,2131.900
12 apr 202414,1014,1213,9714,1113,5217.400
11 apr 202414,3414,3814,2914,3713,7715.800
10 apr 202413,9613,9613,8713,9513,37102.700
09 apr 202413,6714,0413,6713,9513,3724.600
08 apr 202413,7313,7313,5813,6713,1037.800
05 apr 202413,1513,2613,1513,2212,6732.500
04 apr 202413,7013,7013,4713,4712,9121.700
03 apr 202413,5213,6013,4813,6013,0314.100
02 apr 202413,8313,8313,7313,7913,2135.900
01 apr 202413,4513,4513,0313,3212,7636.500
28 mar 202413,3113,3113,1713,2812,7220.600
27 mar 202413,5913,5913,4613,5512,9814.400
26 mar 202412,8513,0512,8012,9012,3622.900
25 mar 202413,1813,2413,0713,1712,6236.100
22 mar 202413,2313,2813,1513,2712,7124.200
21 mar 202413,5313,5313,2913,3012,7485.200
20 mar 202413,2613,4313,2313,4312,8737.100
19 mar 202413,2413,2813,1813,2312,6872.500
18 mar 202413,3513,3713,2513,3412,7837.700
15 mar 202413,7713,7713,6513,7013,1341.100
14 mar 202413,6013,8213,6013,7113,1418.700
13 mar 202413,6513,6613,5813,6613,0934.400
12 mar 202413,3413,3413,2513,3212,7619.500
11 mar 202413,2213,2213,1513,1512,6016.100
08 mar 202412,9312,9312,8212,8712,3340.300
07 mar 202412,4212,4712,3912,4411,9118.700
06 mar 202412,2812,2812,1812,1911,6828.800
05 mar 202412,1312,2512,1312,2211,7124.900
04 mar 202412,5012,5712,3612,4311,9021.300
01 mar 202412,2412,2412,1612,2411,7334.700
29 feb 202412,1112,1512,0512,1011,5935.100
28 feb 202412,2412,2712,1612,1611,6514.500
27 feb 202412,3812,3912,3212,3411,8241.300
26 feb 202412,0112,5912,0112,4611,9420.000
23 feb 202412,5912,5912,3312,4211,9013.500
22 feb 202412,5912,5912,4412,4411,9262.700
21 feb 202412,3912,3912,3012,3911,8739.000
20 feb 202412,3812,3812,1312,1711,6647.600
16 feb 202411,8312,2011,8312,1211,6148.400
15 feb 202411,5311,8611,5311,8311,3362.000
14 feb 202411,8611,8611,7711,8311,3444.700
13 feb 202411,9912,0211,8311,8511,3548.600
12 feb 202411,9612,1511,9312,0211,5243.500
09 feb 202411,8411,9111,8111,8711,3739.900
08 feb 202411,9511,9911,9011,9711,4736.300
07 feb 202412,2012,2012,0712,1511,64114.500
06 feb 202411,8812,0911,8812,0711,56143.500
05 feb 202411,6711,7211,6311,7111,2235.200
02 feb 202411,7011,7411,6611,7011,2132.200
01 feb 202411,7311,8011,7211,7511,2634.500
31 gen 202411,8511,8711,7811,7811,2921.500
30 gen 202411,8511,9811,8511,9511,4521.400
29 gen 202412,2012,2012,0512,0811,5772.400
26 gen 202411,9412,0711,9412,0111,5114.100
25 gen 202412,4112,5012,3212,3911,8773.000
24 gen 202412,6512,6512,5712,5812,0532.600
23 gen 202412,2112,3112,2012,2711,7621.600
22 gen 202412,1712,2212,1412,2211,7142.500
19 gen 202412,0812,3712,0812,3411,8240.400
18 gen 202412,3012,3012,1812,2011,6926.300
17 gen 202412,5112,5812,4512,5812,0536.100
16 gen 202412,7512,9312,7512,8512,3125.800
12 gen 202413,1413,1913,1313,1312,5823.400
11 gen 202412,9012,9312,7912,8512,3252.100
10 gen 202412,6712,8112,6612,7712,2424.200
09 gen 202412,6812,6812,4812,6212,09131.800
08 gen 202412,4512,5712,4512,5612,0332.400
05 gen 202412,9612,9612,8012,8112,2829.200
04 gen 202412,7312,8912,7312,8212,2827.900
*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...