Italia markets closed

Wienerberger AG (WIE.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,56-0,40 (-1,18%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202433,9634,0433,5633,5633,56666.965
29 apr 202433,1034,0833,0033,9633,96589.842
26 apr 202432,5433,2032,4433,1833,18523.756
25 apr 202432,1833,0032,0032,4632,46447.205
24 apr 202432,1832,5431,9032,3232,32463.713
23 apr 202432,7633,2632,1832,2232,22565.966
22 apr 202432,7633,2632,0432,6832,68522.638
19 apr 202432,8633,3432,6632,7632,76657.652
18 apr 202432,7033,3432,6233,2633,26358.013
17 apr 202432,2433,1232,2432,8232,82327.955
16 apr 202432,8633,0432,4032,4032,40503.405
15 apr 202432,9833,5232,9833,1233,12180.283
12 apr 202433,3833,4833,0433,1033,10246.965
11 apr 202433,1033,4632,7833,1233,12398.254
10 apr 202433,6833,6833,0633,3633,36282.418
09 apr 202433,5033,9433,3033,4033,40407.676
08 apr 202433,2033,6633,1033,5633,56137.833
05 apr 202433,2833,4632,7633,3233,32397.772
04 apr 202433,0233,4632,8633,3633,36579.170
03 apr 202433,0033,2432,8633,1633,16298.233
02 apr 202433,7434,0433,0233,0233,02323.483
28 mar 202433,8433,9633,6233,7633,76285.174
27 mar 202433,7633,9233,5233,7833,78263.536
26 mar 202433,6833,7833,4633,6633,66159.468
25 mar 202433,4833,7833,3433,6833,68207.722
22 mar 202433,2033,7833,1233,5033,50271.593
21 mar 202432,8033,1232,5633,0033,00305.193
20 mar 202432,4032,7832,2232,5432,54225.949
19 mar 202432,4232,7032,4032,5232,52252.221
18 mar 202432,4032,6432,4032,5632,56196.058
15 mar 202432,2232,7032,2232,3832,38576.966
14 mar 202432,6832,7032,3432,3432,34211.101
13 mar 202432,3432,7032,2832,6432,64268.845
12 mar 202432,1232,6032,1232,4832,48245.098
11 mar 202432,1432,5032,0032,3232,32362.475
08 mar 202432,2432,5032,0432,3432,34193.440
07 mar 202431,9032,4031,6632,2232,22192.628
06 mar 202431,5032,1631,4231,7831,78355.117
05 mar 202431,7832,0431,5631,6831,68276.873
04 mar 202432,2032,2031,5231,9231,92264.157
01 mar 202432,1832,6632,0432,1832,18206.040
29 feb 202432,2632,4032,0632,3032,30223.589
28 feb 202432,2032,2831,8432,1632,16143.117
27 feb 202432,1832,3831,8831,9231,92153.043
26 feb 202431,5832,2031,5832,1432,14145.459
23 feb 202432,0032,5831,5831,8431,84405.241
22 feb 202432,5032,8032,1032,1032,10295.273
21 feb 202431,5032,8030,2832,4032,401.066.058
20 feb 202432,7232,8432,5232,6032,60148.598
19 feb 202432,7032,8632,1032,7232,72307.781
16 feb 202432,6032,8832,4832,7232,72184.115
15 feb 202432,5632,9432,4832,6032,60134.532
14 feb 202432,3832,6832,1632,6832,68310.180
13 feb 202431,9232,4831,7032,2432,24319.759
12 feb 202431,7232,3631,7232,1832,18182.948
09 feb 202431,6032,2031,6031,8831,88317.504
08 feb 202431,7832,0031,7031,8231,82204.977
07 feb 202430,8232,1030,8231,8431,84369.752
06 feb 202430,5831,1430,5831,0431,04173.331
05 feb 202431,0031,2830,4630,5830,58317.348
02 feb 202431,2431,6030,9031,1431,14166.941
01 feb 202431,2031,7031,1431,2031,2073.940
31 gen 202431,4031,7431,2031,4831,48322.846
30 gen 202430,6631,8030,4631,5231,52530.611
29 gen 202430,2030,8030,1230,6430,64187.409
26 gen 202429,8030,4629,8030,2830,28170.789
25 gen 202429,8230,1629,7430,0030,00223.980
24 gen 202429,1230,0829,1029,9029,90444.687
23 gen 202429,2829,7029,1229,1229,12462.242
22 gen 202428,7829,2228,7029,0229,02231.345
19 gen 202428,4028,6028,2828,4628,46614.490
18 gen 202427,8028,4027,7628,3628,36271.128
17 gen 202428,5028,6027,7628,0028,00361.642
16 gen 202428,8629,3628,4828,7028,70280.805
15 gen 202429,2829,4429,0429,0829,08247.383
12 gen 202429,0629,5629,0629,3429,34146.489
11 gen 202429,6029,8029,0229,2629,26240.711
10 gen 202429,6829,7429,3429,7229,72122.648
09 gen 202429,8829,8829,4029,6829,6893.452
08 gen 202429,0029,6228,7629,5829,58261.756
05 gen 202429,2829,5828,8029,1429,14248.203
04 gen 202429,5429,5429,2029,4629,46140.974
03 gen 202429,6029,9629,1229,2829,28460.568
02 gen 202430,0430,3829,6629,8629,86339.531
29 dic 202329,9430,2229,8030,2230,22208.667
28 dic 202330,3430,3429,6629,9029,90234.912
27 dic 202330,0030,3029,9030,0230,02159.627
22 dic 202329,7030,1429,7029,9829,98166.426
21 dic 202329,6030,0429,5029,8429,84181.874
20 dic 202330,0430,6829,6629,8429,84278.971
19 dic 202329,6230,2229,6230,0030,00192.355
18 dic 202329,6230,6029,5830,0030,00283.211
15 dic 202330,0030,5829,8030,2630,26996.292
14 dic 202328,0030,2027,9830,2030,20793.526
13 dic 202327,7828,0027,6427,7027,70217.640
12 dic 202327,5027,8827,5027,7627,76160.941
11 dic 202327,3227,7027,3227,6427,64192.335
08 dic 202326,9827,7026,9827,5027,50431.030
07 dic 202326,3627,8226,3627,0827,08421.581
06 dic 202326,7226,8226,5426,6626,66184.323
*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...