Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.695,59 +832,31 (+1,41%)
Worldline SA (WLN.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 9,90 | 10,14 | 9,81 | 9,95 | 9,95 | 872.325 |
| 25 apr 2024 | 10,19 | 10,20 | 9,72 | 9,72 | 9,72 | 1.741.943 |
| 24 apr 2024 | 10,38 | 10,56 | 10,31 | 10,39 | 10,39 | 1.032.850 |
| 23 apr 2024 | 10,40 | 10,60 | 10,22 | 10,35 | 10,35 | 1.630.301 |
| 22 apr 2024 | 9,60 | 10,27 | 9,59 | 10,27 | 10,27 | 2.147.522 |
| 19 apr 2024 | 10,02 | 10,07 | 9,34 | 9,49 | 9,49 | 3.412.317 |
| 18 apr 2024 | 10,78 | 10,78 | 10,17 | 10,17 | 10,17 | 1.784.027 |
| 17 apr 2024 | 10,74 | 10,88 | 10,58 | 10,74 | 10,74 | 1.324.785 |
| 16 apr 2024 | 10,82 | 11,08 | 10,75 | 10,84 | 10,84 | 1.502.077 |
| 15 apr 2024 | 10,75 | 11,17 | 10,70 | 11,01 | 11,01 | 953.044 |
| 12 apr 2024 | 11,19 | 11,24 | 10,80 | 10,81 | 10,81 | 995.902 |
| 11 apr 2024 | 11,00 | 11,14 | 10,87 | 10,99 | 10,99 | 1.019.305 |
| 10 apr 2024 | 11,48 | 11,57 | 11,09 | 11,09 | 11,09 | 1.260.750 |
| 09 apr 2024 | 11,49 | 11,73 | 11,41 | 11,45 | 11,45 | 980.783 |
| 08 apr 2024 | 11,34 | 11,60 | 11,27 | 11,53 | 11,53 | 800.117 |
| 05 apr 2024 | 11,41 | 11,46 | 11,07 | 11,35 | 11,35 | 1.486.676 |
| 04 apr 2024 | 11,52 | 11,78 | 11,52 | 11,61 | 11,61 | 1.211.951 |
| 03 apr 2024 | 11,49 | 11,56 | 11,29 | 11,50 | 11,50 | 1.050.056 |
| 02 apr 2024 | 11,51 | 11,81 | 11,44 | 11,57 | 11,57 | 1.314.910 |
| 28 mar 2024 | 11,05 | 11,48 | 10,84 | 11,48 | 11,48 | 1.125.411 |
| 27 mar 2024 | 11,23 | 11,32 | 10,80 | 10,97 | 10,97 | 1.194.186 |
| 26 mar 2024 | 11,14 | 11,40 | 11,03 | 11,30 | 11,30 | 1.221.155 |
| 25 mar 2024 | 10,78 | 11,35 | 10,78 | 11,19 | 11,19 | 1.635.353 |
| 22 mar 2024 | 10,48 | 10,77 | 10,38 | 10,75 | 10,75 | 936.537 |
| 21 mar 2024 | 10,27 | 10,52 | 10,19 | 10,45 | 10,45 | 1.024.141 |
| 20 mar 2024 | 9,91 | 10,05 | 9,77 | 10,05 | 10,05 | 1.284.555 |
| 19 mar 2024 | 10,10 | 10,19 | 9,87 | 9,95 | 9,95 | 1.523.487 |
| 18 mar 2024 | 10,38 | 10,52 | 9,99 | 10,19 | 10,19 | 1.778.986 |
| 15 mar 2024 | 10,02 | 10,57 | 9,86 | 10,41 | 10,41 | 3.911.106 |
| 14 mar 2024 | 10,24 | 10,43 | 10,09 | 10,10 | 10,10 | 1.337.106 |
| 13 mar 2024 | 10,53 | 10,88 | 10,28 | 10,28 | 10,28 | 1.841.956 |
| 12 mar 2024 | 10,16 | 10,52 | 10,13 | 10,52 | 10,52 | 1.596.138 |
| 11 mar 2024 | 10,51 | 10,58 | 10,15 | 10,21 | 10,21 | 1.525.029 |
| 08 mar 2024 | 10,48 | 10,74 | 10,33 | 10,65 | 10,65 | 1.065.216 |
| 07 mar 2024 | 10,05 | 10,52 | 10,05 | 10,45 | 10,45 | 2.018.624 |
| 06 mar 2024 | 10,70 | 10,95 | 10,06 | 10,11 | 10,11 | 3.444.276 |
| 05 mar 2024 | 10,60 | 11,06 | 10,58 | 10,80 | 10,80 | 2.593.511 |
| 04 mar 2024 | 10,98 | 11,00 | 10,70 | 10,70 | 10,70 | 2.975.915 |
| 01 mar 2024 | 10,64 | 11,08 | 10,64 | 10,99 | 10,99 | 1.916.376 |
| 29 feb 2024 | 10,97 | 11,48 | 10,43 | 10,63 | 10,63 | 5.063.576 |
| 28 feb 2024 | 11,30 | 11,73 | 10,17 | 11,00 | 11,00 | 5.451.908 |
| 27 feb 2024 | 11,89 | 12,36 | 11,68 | 12,24 | 12,24 | 1.611.153 |
| 26 feb 2024 | 11,61 | 11,93 | 11,36 | 11,84 | 11,84 | 1.434.274 |
| 23 feb 2024 | 11,50 | 11,70 | 11,40 | 11,60 | 11,60 | 1.430.635 |
| 22 feb 2024 | 11,70 | 11,86 | 11,48 | 11,56 | 11,56 | 1.625.731 |
| 21 feb 2024 | 11,54 | 11,63 | 11,35 | 11,55 | 11,55 | 1.267.942 |
| 20 feb 2024 | 11,74 | 11,81 | 11,46 | 11,50 | 11,50 | 1.013.569 |
| 19 feb 2024 | 11,90 | 12,03 | 11,77 | 11,81 | 11,81 | 734.591 |
| 16 feb 2024 | 12,10 | 12,46 | 11,99 | 12,02 | 12,02 | 1.193.911 |
| 15 feb 2024 | 12,19 | 12,30 | 11,97 | 12,02 | 12,02 | 952.855 |
| 14 feb 2024 | 11,73 | 12,10 | 11,69 | 12,00 | 12,00 | 1.369.801 |
| 13 feb 2024 | 12,03 | 12,35 | 11,73 | 11,84 | 11,84 | 1.344.839 |
| 12 feb 2024 | 12,10 | 12,51 | 12,02 | 12,10 | 12,10 | 1.232.068 |
| 09 feb 2024 | 11,78 | 12,08 | 11,61 | 11,96 | 11,96 | 1.509.036 |
| 08 feb 2024 | 11,90 | 12,13 | 11,68 | 11,74 | 11,74 | 2.199.218 |
| 07 feb 2024 | 11,99 | 12,10 | 11,70 | 11,70 | 11,70 | 1.640.998 |
| 06 feb 2024 | 12,24 | 12,32 | 11,88 | 12,02 | 12,02 | 1.056.042 |
| 05 feb 2024 | 12,22 | 12,44 | 12,12 | 12,20 | 12,20 | 1.123.867 |
| 02 feb 2024 | 12,32 | 12,78 | 12,31 | 12,31 | 12,31 | 1.913.618 |
| 01 feb 2024 | 12,48 | 12,64 | 12,15 | 12,22 | 12,22 | 1.481.363 |
| 31 gen 2024 | 12,66 | 12,85 | 12,59 | 12,61 | 12,61 | 1.587.398 |
| 30 gen 2024 | 13,00 | 13,06 | 12,56 | 12,74 | 12,74 | 1.539.987 |
| 29 gen 2024 | 12,95 | 13,02 | 12,53 | 12,95 | 12,95 | 1.786.815 |
| 26 gen 2024 | 13,83 | 13,83 | 13,06 | 13,06 | 13,06 | 1.984.110 |
| 25 gen 2024 | 14,01 | 14,15 | 13,78 | 13,78 | 13,78 | 901.111 |
| 24 gen 2024 | 13,78 | 14,16 | 13,76 | 14,15 | 14,15 | 1.399.913 |
| 23 gen 2024 | 13,31 | 13,57 | 13,24 | 13,56 | 13,56 | 1.813.813 |
| 22 gen 2024 | 13,48 | 13,91 | 13,20 | 13,20 | 13,20 | 1.686.409 |
| 19 gen 2024 | 13,23 | 13,36 | 12,90 | 13,11 | 13,11 | 1.807.763 |
| 18 gen 2024 | 13,10 | 13,40 | 13,01 | 13,30 | 13,30 | 1.227.407 |
| 17 gen 2024 | 13,20 | 13,66 | 12,93 | 13,10 | 13,10 | 1.877.634 |
| 16 gen 2024 | 13,26 | 13,40 | 13,07 | 13,11 | 13,11 | 1.289.561 |
| 15 gen 2024 | 13,31 | 13,41 | 13,11 | 13,28 | 13,28 | 1.659.863 |
| 12 gen 2024 | 14,11 | 14,35 | 13,51 | 13,63 | 13,63 | 1.589.704 |
| 11 gen 2024 | 14,32 | 14,56 | 14,10 | 14,11 | 14,11 | 869.999 |
| 10 gen 2024 | 14,40 | 14,68 | 14,16 | 14,23 | 14,23 | 799.907 |
| 09 gen 2024 | 14,65 | 15,02 | 14,32 | 14,82 | 14,82 | 975.887 |
| 08 gen 2024 | 14,26 | 14,59 | 14,18 | 14,55 | 14,55 | 1.294.191 |
| 05 gen 2024 | 14,17 | 14,48 | 14,00 | 14,38 | 14,38 | 648.647 |
| 04 gen 2024 | 14,30 | 14,55 | 14,00 | 14,39 | 14,39 | 1.010.234 |
| 03 gen 2024 | 15,50 | 15,52 | 14,47 | 14,51 | 14,51 | 1.598.450 |
| 02 gen 2024 | 15,73 | 15,96 | 15,41 | 15,55 | 15,55 | 886.586 |
| 29 dic 2023 | 15,74 | 15,89 | 15,60 | 15,67 | 15,67 | 733.711 |
| 28 dic 2023 | 15,98 | 16,08 | 15,61 | 15,76 | 15,76 | 584.575 |
| 27 dic 2023 | 15,51 | 16,00 | 15,47 | 15,94 | 15,94 | 833.415 |
| 22 dic 2023 | 15,63 | 15,81 | 15,36 | 15,52 | 15,52 | 1.431.157 |
| 21 dic 2023 | 15,67 | 15,93 | 15,52 | 15,69 | 15,69 | 1.013.416 |
| 20 dic 2023 | 16,54 | 16,71 | 15,68 | 15,84 | 15,84 | 1.500.538 |
| 19 dic 2023 | 15,40 | 16,52 | 15,32 | 16,47 | 16,47 | 2.317.491 |
| 18 dic 2023 | 15,28 | 15,62 | 15,00 | 15,44 | 15,44 | 1.010.641 |
| 15 dic 2023 | 15,48 | 15,81 | 15,39 | 15,48 | 15,48 | 4.743.625 |
| 14 dic 2023 | 15,55 | 15,84 | 15,24 | 15,45 | 15,45 | 1.922.102 |
| 13 dic 2023 | 15,41 | 15,57 | 14,98 | 15,08 | 15,08 | 1.357.253 |
| 12 dic 2023 | 15,75 | 16,03 | 15,48 | 15,55 | 15,55 | 1.406.319 |
| 11 dic 2023 | 15,51 | 15,93 | 15,27 | 15,79 | 15,79 | 1.745.448 |
| 08 dic 2023 | 15,46 | 15,99 | 15,36 | 15,55 | 15,55 | 2.105.538 |
| 07 dic 2023 | 15,36 | 15,92 | 15,00 | 15,75 | 15,75 | 2.079.400 |
| 06 dic 2023 | 15,15 | 15,97 | 15,11 | 15,89 | 15,89 | 1.836.402 |
| 05 dic 2023 | 14,84 | 15,14 | 14,52 | 15,12 | 15,12 | 1.630.438 |
| 04 dic 2023 | 15,37 | 15,70 | 14,98 | 15,10 | 15,10 | 2.004.688 |
| *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.