Italia markets closed
Dow Jones
38.142,42 +239,13 (+0,63%) Nasdaq
15.792,78 +187,30 (+1,20%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.115,26 +1.726,62 (+3,23%) CMC Crypto 200
1.275,80 +5,06 (+0,40%)
Wolters Kluwer N.V. (WKL.AS)
Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 140,70 | 141,10 | 139,35 | 140,75 | 140,75 | 520.462 |
| 30 apr 2024 | 140,90 | 141,50 | 139,95 | 140,75 | 140,75 | 410.270 |
| 29 apr 2024 | 143,20 | 143,40 | 141,15 | 141,15 | 141,15 | 307.105 |
| 26 apr 2024 | 141,25 | 143,25 | 140,00 | 142,90 | 142,90 | 544.463 |
| 25 apr 2024 | 141,10 | 141,95 | 138,00 | 139,80 | 139,80 | 556.749 |
| 24 apr 2024 | 142,35 | 143,75 | 141,50 | 141,55 | 141,55 | 381.241 |
| 23 apr 2024 | 141,35 | 142,80 | 141,15 | 142,45 | 142,45 | 346.328 |
| 22 apr 2024 | 141,30 | 141,95 | 140,80 | 141,35 | 141,35 | 293.936 |
| 19 apr 2024 | 140,80 | 141,45 | 139,65 | 140,55 | 140,55 | 575.281 |
| 18 apr 2024 | 140,95 | 141,95 | 139,90 | 141,40 | 141,40 | 483.580 |
| 17 apr 2024 | 141,95 | 143,10 | 141,15 | 141,15 | 141,15 | 365.169 |
| 16 apr 2024 | 140,80 | 141,90 | 140,00 | 141,45 | 141,45 | 475.714 |
| 15 apr 2024 | 141,30 | 143,40 | 140,95 | 142,20 | 142,20 | 407.232 |
| 12 apr 2024 | 141,00 | 142,10 | 140,50 | 141,05 | 141,05 | 426.523 |
| 11 apr 2024 | 139,45 | 140,70 | 139,15 | 140,25 | 140,25 | 378.561 |
| 10 apr 2024 | 140,85 | 140,95 | 138,55 | 139,65 | 139,65 | 460.065 |
| 09 apr 2024 | 139,85 | 140,95 | 139,55 | 140,15 | 140,15 | 434.530 |
| 08 apr 2024 | 140,90 | 141,50 | 140,25 | 140,30 | 140,30 | 361.434 |
| 05 apr 2024 | 138,05 | 141,10 | 137,55 | 141,10 | 141,10 | 565.454 |
| 04 apr 2024 | 140,00 | 140,05 | 138,30 | 139,25 | 139,25 | 725.265 |
| 03 apr 2024 | 141,00 | 141,50 | 139,75 | 140,50 | 140,50 | 516.420 |
| 02 apr 2024 | 144,90 | 145,65 | 141,15 | 141,30 | 141,30 | 508.378 |
| 28 mar 2024 | 145,20 | 145,90 | 144,90 | 145,20 | 145,20 | 543.875 |
| 27 mar 2024 | 145,15 | 146,65 | 144,60 | 145,35 | 145,35 | 454.503 |
| 26 mar 2024 | 144,15 | 145,35 | 143,95 | 144,40 | 144,40 | 392.890 |
| 25 mar 2024 | 146,75 | 146,85 | 144,60 | 144,85 | 144,85 | 451.915 |
| 22 mar 2024 | 146,50 | 146,70 | 145,20 | 146,65 | 146,65 | 420.538 |
| 21 mar 2024 | 147,85 | 148,00 | 144,90 | 146,20 | 146,20 | 501.289 |
| 20 mar 2024 | 146,10 | 147,70 | 145,85 | 146,65 | 146,65 | 465.265 |
| 19 mar 2024 | 145,05 | 145,65 | 144,40 | 145,65 | 145,65 | 538.326 |
| 18 mar 2024 | 145,00 | 145,45 | 144,15 | 145,20 | 145,20 | 278.902 |
| 15 mar 2024 | 144,20 | 145,70 | 143,70 | 144,55 | 144,55 | 1.097.630 |
| 14 mar 2024 | 144,70 | 145,05 | 142,60 | 144,35 | 144,35 | 404.781 |
| 13 mar 2024 | 144,75 | 144,90 | 143,75 | 144,05 | 144,05 | 511.382 |
| 12 mar 2024 | 144,00 | 144,75 | 143,20 | 144,75 | 144,75 | 478.992 |
| 11 mar 2024 | 146,10 | 146,40 | 143,35 | 143,80 | 143,80 | 413.085 |
| 08 mar 2024 | 146,05 | 146,70 | 145,15 | 146,20 | 146,20 | 704.103 |
| 07 mar 2024 | 144,20 | 145,90 | 143,60 | 145,70 | 145,70 | 520.490 |
| 06 mar 2024 | 145,30 | 145,30 | 142,80 | 144,30 | 144,30 | 533.201 |
| 05 mar 2024 | 145,95 | 146,55 | 145,05 | 145,55 | 145,55 | 282.597 |
| 04 mar 2024 | 145,20 | 145,95 | 144,60 | 145,70 | 145,70 | 417.374 |
| 01 mar 2024 | 145,60 | 146,00 | 143,90 | 145,25 | 145,25 | 485.454 |
| 29 feb 2024 | 146,20 | 146,55 | 145,55 | 145,85 | 145,85 | 936.032 |
| 28 feb 2024 | 145,75 | 146,80 | 144,80 | 146,00 | 146,00 | 361.046 |
| 27 feb 2024 | 146,60 | 146,95 | 145,10 | 145,50 | 145,50 | 377.191 |
| 26 feb 2024 | 148,25 | 149,15 | 147,30 | 147,30 | 147,30 | 386.531 |
| 23 feb 2024 | 147,30 | 149,05 | 147,00 | 148,20 | 148,20 | 329.354 |
| 22 feb 2024 | 147,10 | 148,25 | 146,25 | 146,95 | 146,95 | 764.363 |
| 21 feb 2024 | 142,60 | 147,35 | 140,20 | 145,65 | 145,65 | 569.544 |
| 20 feb 2024 | 145,95 | 147,20 | 145,45 | 147,20 | 147,20 | 516.216 |
| 19 feb 2024 | 143,85 | 146,00 | 143,55 | 145,80 | 145,80 | 345.808 |
| 16 feb 2024 | 141,80 | 144,20 | 141,80 | 143,95 | 143,95 | 422.645 |
| 15 feb 2024 | 143,45 | 143,65 | 141,00 | 141,70 | 141,70 | 395.091 |
| 14 feb 2024 | 140,55 | 142,60 | 140,40 | 142,55 | 142,55 | 358.669 |
| 13 feb 2024 | 142,50 | 142,75 | 139,20 | 140,30 | 140,30 | 483.976 |
| 12 feb 2024 | 142,60 | 143,10 | 141,80 | 142,25 | 142,25 | 347.515 |
| 09 feb 2024 | 140,00 | 142,50 | 139,90 | 142,50 | 142,50 | 382.880 |
| 08 feb 2024 | 139,05 | 139,90 | 137,60 | 139,75 | 139,75 | 336.987 |
| 07 feb 2024 | 139,60 | 139,85 | 138,70 | 138,95 | 138,95 | 289.277 |
| 06 feb 2024 | 139,05 | 139,55 | 138,40 | 139,15 | 139,15 | 289.302 |
| 05 feb 2024 | 138,40 | 139,15 | 138,35 | 139,00 | 139,00 | 288.072 |
| 02 feb 2024 | 139,40 | 139,70 | 138,25 | 138,50 | 138,50 | 371.843 |
| 01 feb 2024 | 137,75 | 138,00 | 136,60 | 138,00 | 138,00 | 368.647 |
| 31 gen 2024 | 138,40 | 139,65 | 136,50 | 136,50 | 136,50 | 765.481 |
| 30 gen 2024 | 138,35 | 140,60 | 137,95 | 138,90 | 138,90 | 562.921 |
| 29 gen 2024 | 138,25 | 139,30 | 138,10 | 138,35 | 138,35 | 560.933 |
| 26 gen 2024 | 138,40 | 139,55 | 137,75 | 137,95 | 137,95 | 741.001 |
| 25 gen 2024 | 139,15 | 139,75 | 138,80 | 139,10 | 139,10 | 388.645 |
| 24 gen 2024 | 136,40 | 139,50 | 136,40 | 139,20 | 139,20 | 497.646 |
| 23 gen 2024 | 137,85 | 138,20 | 135,65 | 137,20 | 137,20 | 456.301 |
| 22 gen 2024 | 138,20 | 139,25 | 137,35 | 138,20 | 138,20 | 444.618 |
| 19 gen 2024 | 136,40 | 137,65 | 136,40 | 137,35 | 137,35 | 307.638 |
| 18 gen 2024 | 134,00 | 136,30 | 133,80 | 136,10 | 136,10 | 518.296 |
| 17 gen 2024 | 135,00 | 136,40 | 135,00 | 136,10 | 136,10 | 477.313 |
| 16 gen 2024 | 132,75 | 136,35 | 132,75 | 135,95 | 135,95 | 459.317 |
| 15 gen 2024 | 133,55 | 133,70 | 133,15 | 133,15 | 133,15 | 298.278 |
| 12 gen 2024 | 132,75 | 134,50 | 132,60 | 134,00 | 134,00 | 433.440 |
| 11 gen 2024 | 131,00 | 132,60 | 131,00 | 131,60 | 131,60 | 419.727 |
| 10 gen 2024 | 129,15 | 130,55 | 128,75 | 130,50 | 130,50 | 367.373 |
| 09 gen 2024 | 129,40 | 129,65 | 128,05 | 129,15 | 129,15 | 298.470 |
| 08 gen 2024 | 127,80 | 129,35 | 127,75 | 129,05 | 129,05 | 270.641 |
| 05 gen 2024 | 127,35 | 128,00 | 126,75 | 127,90 | 127,90 | 293.164 |
| 04 gen 2024 | 127,40 | 128,50 | 127,30 | 128,30 | 128,30 | 281.490 |
| 03 gen 2024 | 127,90 | 127,95 | 126,60 | 127,55 | 127,55 | 447.642 |
| 02 gen 2024 | 129,25 | 129,60 | 127,40 | 127,50 | 127,50 | 326.110 |
| 29 dic 2023 | 128,90 | 129,60 | 128,50 | 128,70 | 128,70 | 261.604 |
| 28 dic 2023 | 128,45 | 128,90 | 128,00 | 128,05 | 128,05 | 327.622 |
| 27 dic 2023 | 129,15 | 129,45 | 128,05 | 128,15 | 128,15 | 415.637 |
| 22 dic 2023 | 129,40 | 130,25 | 128,90 | 129,20 | 129,20 | 434.006 |
| 21 dic 2023 | 129,55 | 130,25 | 129,15 | 129,50 | 129,50 | 463.559 |
| 20 dic 2023 | 129,45 | 130,10 | 128,90 | 129,80 | 129,80 | 533.681 |
| 19 dic 2023 | 131,00 | 131,20 | 129,30 | 129,90 | 129,90 | 535.179 |
| 18 dic 2023 | 129,70 | 130,60 | 128,65 | 130,60 | 130,60 | 630.051 |
| 15 dic 2023 | 130,65 | 131,35 | 129,25 | 129,70 | 129,70 | 6.288.220 |
| 14 dic 2023 | 130,90 | 132,45 | 128,80 | 130,30 | 130,30 | 876.347 |
| 13 dic 2023 | 133,90 | 134,90 | 133,35 | 133,60 | 133,60 | 599.255 |
| 12 dic 2023 | 130,35 | 132,60 | 129,95 | 131,95 | 131,95 | 447.624 |
| 11 dic 2023 | 130,20 | 130,70 | 129,65 | 130,15 | 130,15 | 517.130 |
| 08 dic 2023 | 129,20 | 130,00 | 128,30 | 129,80 | 129,80 | 463.988 |
| 07 dic 2023 | 129,75 | 131,05 | 129,40 | 129,50 | 129,50 | 467.992 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.