Italia markets open in 3 hours 36 minutes

Wizz Air Holdings Plc (WIZZ.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.000,00-20,00 (-0,99%)
Alla chiusura: 05:14PM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20242.026,002.060,001.976,002.000,002.000,00486.895
17 mag 20242.112,002.116,002.020,002.020,002.020,00480.067
16 mag 20242.238,002.238,002.106,002.116,002.116,00567.086
15 mag 20242.210,002.260,002.188,002.218,002.218,00186.200
14 mag 20242.220,002.220,002.132,002.210,002.210,00305.548
13 mag 20242.198,002.248,002.082,002.202,002.202,00189.929
10 mag 20242.136,002.248,002.136,002.216,002.216,00422.344
09 mag 20242.180,002.240,002.106,002.140,002.140,00336.562
08 mag 20242.080,002.194,002.070,002.192,002.192,00357.117
07 mag 20242.260,002.338,002.082,002.082,002.082,00852.976
03 mag 20242.246,002.292,002.216,002.240,002.240,00159.292
02 mag 20242.204,002.258,002.142,002.250,002.250,00338.719
01 mag 20242.220,002.236,022.134,002.200,002.200,00251.836
30 apr 20242.182,002.234,002.180,002.226,002.226,00302.209
29 apr 20242.200,002.232,002.150,002.232,002.232,00218.209
26 apr 20242.158,002.216,002.133,762.198,002.198,00437.216
25 apr 20242.178,002.238,002.102,002.116,002.116,00485.657
24 apr 20242.138,002.166,002.086,002.114,002.114,00211.492
23 apr 20242.170,002.210,002.133,622.138,002.138,00390.678
22 apr 20242.178,002.232,002.158,002.186,002.186,00291.509
19 apr 20242.068,002.146,002.015,022.146,002.146,00442.468
18 apr 20242.030,002.118,002.028,002.118,002.118,00565.694
17 apr 20241.948,002.038,001.940,001.987,001.987,00374.737
16 apr 20241.980,002.024,001.945,001.959,001.959,00378.588
15 apr 20242.160,002.182,002.010,002.016,002.016,00936.038
12 apr 20242.292,002.352,002.094,002.094,002.094,001.731.073
11 apr 20242.322,002.374,002.246,002.280,002.280,00500.269
10 apr 20242.332,002.424,002.330,002.354,002.354,00551.356
09 apr 20242.250,002.342,002.246,002.310,002.310,00872.722
08 apr 20242.246,002.314,002.230,002.260,002.260,00277.581
05 apr 20242.218,002.258,002.176,002.208,002.208,00881.530
04 apr 20242.156,002.302,002.143,392.270,002.270,00392.130
03 apr 20242.120,002.164,002.105,262.164,002.164,00604.450
02 apr 20242.150,002.184,002.106,002.120,002.120,00759.171
28 mar 20242.098,002.150,002.061,002.146,002.146,00511.259
27 mar 20242.068,002.106,002.045,002.103,002.103,00602.816
26 mar 20242.003,002.088,001.995,002.086,002.086,00183.085
25 mar 20242.003,002.050,001.986,002.016,002.016,00647.782
22 mar 20242.116,002.116,002.009,002.034,002.034,00465.251
21 mar 20242.178,002.194,002.054,002.078,002.078,00849.666
20 mar 20242.083,002.150,002.083,002.114,002.114,00160.687
19 mar 20242.104,002.130,842.070,002.101,002.101,00336.399
18 mar 20242.147,002.165,002.052,002.073,002.073,00273.142
15 mar 20242.129,002.177,002.067,002.145,002.145,00581.670
14 mar 20242.221,002.235,002.116,842.150,002.150,00426.824
13 mar 20242.275,002.305,002.190,002.229,002.229,00507.172
12 mar 20242.351,002.361,002.245,002.282,002.282,00345.140
11 mar 20242.290,002.369,002.242,002.338,002.338,00282.793
08 mar 20242.278,002.370,002.278,002.317,002.317,00228.700
07 mar 20242.260,002.338,002.236,002.315,002.315,00666.955
06 mar 20242.225,002.285,002.217,002.255,002.255,00280.309
05 mar 20242.155,002.207,002.138,002.194,002.194,00379.104
04 mar 20242.245,002.245,002.174,012.215,002.215,00193.408
01 mar 20242.151,002.243,002.136,002.235,002.235,00406.996
29 feb 20242.209,002.211,002.137,002.137,002.137,00207.648
28 feb 20242.242,002.252,002.179,002.196,002.196,00127.696
27 feb 20242.175,002.270,002.175,002.248,002.248,00495.695
26 feb 20242.210,002.270,002.165,042.192,002.192,00245.991
23 feb 20242.217,002.229,002.155,002.221,002.221,00309.494
22 feb 20242.147,002.220,002.103,002.195,002.195,00621.474
21 feb 20242.022,002.102,002.022,002.101,002.101,00137.118
20 feb 20242.072,002.095,002.049,002.059,002.059,00121.823
19 feb 20242.051,002.099,002.022,002.094,002.094,00204.792
16 feb 20242.129,002.134,002.049,002.064,002.064,00132.996
15 feb 20242.115,002.153,002.055,062.109,002.109,00184.957
14 feb 20242.092,002.118,002.060,002.068,002.068,00400.380
13 feb 20242.042,002.106,742.012,002.063,002.063,00215.130
12 feb 20242.070,002.124,002.048,972.100,002.100,00200.525
09 feb 20242.128,002.128,002.019,002.049,002.049,00345.005
08 feb 20242.165,002.237,002.108,002.114,002.114,00263.822
07 feb 20242.160,002.181,612.135,002.179,002.179,00327.359
06 feb 20242.200,002.200,002.120,002.161,002.161,00376.885
05 feb 20242.190,002.260,002.163,002.168,002.168,00450.172
02 feb 20242.070,002.215,002.070,002.188,002.188,00679.048
01 feb 20241.961,502.048,001.961,501.984,001.984,00418.873
31 gen 20241.983,002.006,001.925,001.989,001.989,00343.578
30 gen 20242.059,002.059,002.006,002.006,002.006,00324.011
29 gen 20242.024,002.055,001.984,032.030,002.030,00622.065
26 gen 20241.962,002.087,001.938,502.050,002.050,00486.684
25 gen 20241.866,502.010,001.855,501.946,501.946,501.034.453
24 gen 20241.982,002.049,001.968,502.030,002.030,00658.251
23 gen 20241.836,501.952,501.795,281.940,001.940,00632.635
22 gen 20241.896,001.940,501.795,501.818,501.818,50668.070
19 gen 20241.985,502.014,001.864,501.881,001.881,00582.883
18 gen 20241.997,002.000,001.923,001.975,501.975,50290.137
17 gen 20241.985,002.004,001.932,001.940,501.940,50283.283
16 gen 20242.030,002.047,001.991,002.022,002.022,00383.235
15 gen 20242.045,002.078,002.016,002.046,002.046,00400.165
12 gen 20242.147,002.154,002.065,002.071,002.071,00403.169
11 gen 20242.175,002.183,002.121,002.131,002.131,00474.963
10 gen 20242.183,002.213,902.166,002.166,002.166,00990.831
09 gen 20242.250,002.250,002.179,002.212,002.212,00278.716
08 gen 20242.185,002.264,002.132,002.239,002.239,001.428.923
05 gen 20242.098,002.149,002.072,362.137,002.137,00438.222
04 gen 20242.129,002.165,002.075,002.122,002.122,00508.009
03 gen 20242.203,002.211,002.116,002.116,002.116,00656.466
02 gen 20242.210,002.288,002.198,002.216,002.216,00569.082
29 dic 20232.209,002.226,002.201,002.211,002.211,0093.907
28 dic 20232.211,002.213,002.170,002.210,002.210,00186.735
27 dic 20232.186,002.224,002.163,002.211,002.211,00201.357
*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...