Italia markets close in 3 hours 44 minutes

Wendel (WIS.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
91,40+1,00 (+1,11%)
In data: 08:08AM 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 202491,4091,4091,4091,4091,4065
31 mag 202490,4090,4090,4090,4090,40-
30 mag 202489,8589,8589,8589,8589,85-
29 mag 202490,8590,8590,8590,8590,85-
28 mag 202491,8591,8591,8591,8591,85-
27 mag 202490,3590,3590,3590,3590,35-
24 mag 202488,7088,7088,7088,7088,70-
23 mag 202489,7589,7589,7589,7589,75-
22 mag 202490,3090,3090,3090,3090,30-
21 mag 202489,8589,8589,8589,8589,85-
21 mag 20244 Dividendo
20 mag 202493,1093,1093,1093,1089,10-
17 mag 202494,5594,5594,5594,5590,49-
16 mag 202495,7095,7095,7095,7091,59-
15 mag 202496,3596,3596,3596,3592,21-
14 mag 202496,2596,2596,2596,2592,11-
13 mag 202496,7096,7096,7096,7092,55-
10 mag 202496,4596,4596,4596,4592,31-
09 mag 202496,2596,2596,2596,2592,11-
08 mag 202496,4596,4596,4596,4592,31-
07 mag 202496,4596,4596,4596,4592,31-
06 mag 202496,4096,4096,4096,4092,26-
03 mag 202495,2595,2595,2595,2591,16-
02 mag 202495,5095,5095,5095,5091,40-
30 apr 202495,7595,7595,7595,7591,64-
29 apr 202494,7094,7094,7094,7090,63-
26 apr 202493,9593,9593,9593,9589,91-
25 apr 202493,3093,3093,3093,3089,29-
24 apr 202494,5594,5594,5594,5590,49-
23 apr 202494,0094,0094,0094,0089,96-
22 apr 202494,4094,4094,4094,4090,34-
19 apr 202492,6592,6592,6592,6588,67-
18 apr 202493,0093,0093,0093,0089,00-
17 apr 202492,5592,5592,5592,5588,57-
16 apr 202491,7091,7091,7091,7087,76-
15 apr 202492,9092,9092,9092,9088,91-
12 apr 202493,8593,8593,8593,8589,82-
11 apr 202492,8092,8092,8092,8088,81-
10 apr 202494,0094,0094,0094,0089,96-
09 apr 202493,2093,2093,2093,2089,20-
08 apr 202492,9092,9092,9092,9088,91-
05 apr 202491,0591,0591,0591,0587,14-
04 apr 202494,0594,0594,0594,0590,01-
03 apr 202493,2593,2593,2593,2589,24-
02 apr 202494,2594,2594,2594,2590,20-
28 mar 202494,1594,1594,1594,1590,10-
27 mar 202493,4593,4593,4593,4589,43-
26 mar 202494,0094,0094,0094,0089,96-
25 mar 202494,0594,0594,0594,0590,01-
22 mar 202493,5093,5093,5093,5089,48-
21 mar 202494,6594,6594,6594,6590,58-
20 mar 202489,8089,8089,8089,8085,94-
19 mar 202489,5089,5089,5089,5085,65-
18 mar 202489,1089,1088,7088,7084,8965
15 mar 202490,1590,1590,1590,1586,28-
14 mar 202492,8592,8592,8592,8588,86-
13 mar 202492,9092,9092,9092,9088,91-
12 mar 202492,5592,5592,5592,5588,57-
11 mar 202492,0092,0092,0092,0088,05-
08 mar 202491,9591,9591,9591,9588,00-
07 mar 202490,7590,7590,7590,7586,85-
06 mar 202491,0591,0591,0591,0587,14-
05 mar 202491,2091,2091,2091,2087,28-
04 mar 202490,6590,6590,6590,6586,76-
01 mar 202490,7090,7090,2590,2586,37300
29 feb 202488,7588,7588,7588,7584,94-
28 feb 202489,7089,7089,7089,7085,85-
27 feb 202489,5089,7089,5089,7085,8550
26 feb 202490,4090,4090,4090,4086,52-
23 feb 202490,8590,8590,8590,8586,95-
22 feb 202487,7587,7587,7587,7583,98-
21 feb 202487,8587,8587,8587,8584,08-
20 feb 202487,4087,4087,4087,4083,64-
19 feb 202487,9587,9587,9587,9584,17-
16 feb 202487,8087,8087,8087,8084,03-
15 feb 202486,7586,7586,7586,7583,02-
14 feb 202484,7084,7084,7084,7081,06-
13 feb 202485,3585,3585,3585,3581,68-
12 feb 202484,8584,8584,8584,8581,20-
09 feb 202485,0085,0085,0085,0081,35-
08 feb 202485,5085,5085,5085,5081,83-
07 feb 202485,3585,3585,3585,3581,68-
06 feb 202485,2585,2585,2585,2581,59-
05 feb 202484,4084,4084,0084,0080,39100
02 feb 202484,2084,2084,2084,2080,58-
01 feb 202483,7083,7083,7083,7080,10-
31 gen 202484,2584,2584,2584,2580,63-
30 gen 202484,1084,1084,1084,1080,49-
29 gen 202483,3083,3083,3083,3079,72-
26 gen 202481,5081,5081,5081,5078,00-
25 gen 202482,2582,4582,2582,4578,9130
24 gen 202481,3581,3581,3581,3577,85-
23 gen 202480,4580,4580,4580,4576,99-
22 gen 202479,6079,6079,6079,6076,18-
19 gen 202478,8078,8078,8078,8075,41-
18 gen 202478,6078,6078,6078,6075,22-
17 gen 202478,9078,9078,9078,9075,51-
16 gen 202480,5080,5079,6579,6576,2350
15 gen 202480,6580,6580,6580,6577,18-
12 gen 202480,6580,6580,6580,6577,18-
*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...