Italia markets closed

Wendel SE (WIS.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
78,10-0,55 (-0,70%)
Alla chiusura: 09:15AM CET
Periodo di tempo:
02 dic 2022 - 02 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202377,9078,1077,9078,1078,10-
30 nov 202378,3579,1576,5578,6578,65-
29 nov 202377,5078,3077,5078,3078,30-
28 nov 202378,0578,0577,1077,4077,40-
27 nov 202377,9078,1577,7078,1578,15-
24 nov 202377,8578,5077,6577,9577,95-
23 nov 202377,0078,2577,0078,2578,25-
22 nov 202375,8577,0575,8576,8576,85-
21 nov 202374,0076,5574,0076,2576,25-
20 nov 202373,6074,2073,6073,7073,70-
17 nov 202374,2074,2074,2074,2074,20-
16 nov 202374,7574,7574,7574,7574,75-
15 nov 202376,6076,6075,1075,1075,10-
14 nov 202374,6576,5074,4076,5076,50-
13 nov 202374,6074,7074,3574,3574,35-
10 nov 202374,8074,8074,1074,7074,70-
09 nov 202374,2075,1074,2074,8574,85-
08 nov 202373,0574,7073,0074,7074,70-
07 nov 202373,2573,8573,2573,5073,50-
06 nov 202374,7075,0073,8073,8073,80-
03 nov 202374,3575,5074,3575,0075,00-
02 nov 202371,8074,8071,8074,8074,80-
01 nov 202370,7571,4070,3071,4071,40-
31 ott 202369,7570,6069,7570,4570,45-
30 ott 202368,7570,0568,7569,6569,65-
27 ott 202368,3068,5568,0068,0068,00-
26 ott 202370,5070,5067,9068,5068,50-
25 ott 202371,9071,9070,5070,6070,60-
24 ott 202372,0072,2571,7072,1072,10-
23 ott 202371,5572,0071,0072,0072,00-
20 ott 202374,3074,3071,8571,8571,85-
19 ott 202375,8577,1075,7075,7075,70-
18 ott 202375,7076,5075,7076,5076,50-
17 ott 202373,7074,9073,7074,8574,85-
16 ott 202373,1073,5573,0573,5573,55-
13 ott 202374,5074,5073,1073,2573,25-
12 ott 202375,1075,8575,1075,2575,25-
11 ott 202374,1075,2574,1075,2575,25-
10 ott 202374,1074,9574,1074,9574,95-
09 ott 202372,6073,3572,3573,3573,35-
06 ott 202372,3073,0572,3072,3572,35-
05 ott 202372,3572,9572,3572,7572,75-
04 ott 202372,4073,0072,4072,9072,90-
03 ott 202372,6073,2572,6073,1073,10-
02 ott 202374,8075,3573,5573,5573,55-
29 set 202374,8075,9574,8075,5575,55-
28 set 202373,4574,6073,4574,6074,60-
27 set 202374,2574,2573,5573,5573,55-
26 set 202373,9574,6073,9574,3074,30-
25 set 202375,4575,7574,8074,9574,95-
22 set 202375,4575,9574,9575,6575,65-
21 set 202377,9078,0075,9576,4576,45-
20 set 202378,0579,2578,0578,7078,70-
19 set 202378,1578,5077,9578,1578,15-
18 set 202380,0080,0578,8578,8578,85-
15 set 202380,0081,0580,0081,0581,05-
14 set 202379,2579,3578,4079,3579,35-
13 set 202379,1079,4578,8579,4579,45-
12 set 202381,8581,8580,0080,0080,00-
11 set 202382,3582,4082,3582,4082,40-
08 set 202383,2583,3582,0582,0582,05-
07 set 202383,5584,0583,1583,1583,15-
06 set 202382,8083,8082,8083,8083,80-
05 set 202383,2583,7082,8083,7083,70-
04 set 202384,5085,2084,2584,2584,25-
01 set 202384,5584,8084,5084,5584,55-
31 ago 202384,5084,8084,5084,8084,80-
30 ago 202385,5585,6084,7584,7584,75-
29 ago 202383,3585,0083,3584,8084,80-
28 ago 202383,0583,3582,7083,1083,1020
25 ago 202382,6583,2582,6583,2583,25-
24 ago 202384,1584,6583,3083,3083,30-
23 ago 202383,1084,0583,1083,7583,75-
22 ago 202383,1583,2582,8582,9582,95-
21 ago 202383,0083,6083,0083,0583,05-
18 ago 202384,1084,1082,8583,3583,35-
17 ago 202384,8585,2584,3584,3584,35-
16 ago 202384,8585,7584,8585,5085,50-
15 ago 202385,8585,8585,0585,8585,85-
14 ago 202385,6586,2085,4085,4085,40-
11 ago 202386,6587,2086,2086,2086,20-
10 ago 202387,8087,8587,2087,5087,50-
09 ago 202387,7088,0087,4087,7587,75-
08 ago 202387,5587,6087,0587,0587,05-
07 ago 2023------
04 ago 202387,8087,9587,1587,9587,95-
03 ago 202387,8587,8587,0587,4087,40-
02 ago 202389,0589,0588,2089,0089,00-
01 ago 202389,6089,9589,0589,9089,90-
31 lug 202389,9090,3089,4090,0590,05-
28 lug 202393,4093,4090,0090,0090,00-
27 lug 202394,1094,7094,0094,1594,15-
26 lug 202392,8593,7592,8593,7593,75-
25 lug 202393,1093,5593,1093,5593,55-
24 lug 202392,4093,6092,4093,6093,60-
21 lug 202392,1093,0092,1093,0093,00-
20 lug 202392,8092,9592,6592,8592,85-
19 lug 202392,0593,5092,0593,5093,50-
18 lug 202391,6091,6091,4591,4591,45-
17 lug 202391,6092,3591,6091,7091,70-
*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...