Italia markets open in 1 hour 53 minutes

Williams Companies Inc (WMB.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,32-0,25 (-0,68%)
Alla chiusura: 08:21PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202436,6036,6735,9736,3236,32-
29 apr 202436,6936,8936,5336,5736,57-
26 apr 202436,8536,8536,3836,6636,66-
25 apr 202436,5736,7636,3536,7536,75-
24 apr 202436,4936,6335,8636,6336,63-
23 apr 202436,2736,3636,0436,2036,20-
22 apr 202436,2136,3735,9736,3736,37-
19 apr 202435,1136,1535,1135,9935,99-
18 apr 202435,3735,4634,9235,3835,38-
17 apr 202435,4935,6035,2435,2935,29-
16 apr 202435,5835,7535,1835,4135,41-
15 apr 202435,8536,0635,7435,7435,74-
12 apr 202436,0436,6735,8135,9235,92-
11 apr 202436,1836,2135,7335,9035,90-
10 apr 202436,1736,3136,1536,3136,31-
09 apr 202435,8736,0835,5335,8335,83-
08 apr 202436,1736,2736,1336,1736,17-
05 apr 202436,1736,2635,8436,1736,17-
04 apr 202436,4536,5336,1336,1336,13-
03 apr 202436,4036,4836,2636,3436,34-
02 apr 202436,2136,4035,8136,2636,26-
28 mar 202435,6136,1335,6136,1336,13-
27 mar 202435,2435,4735,2435,4135,41-
26 mar 202435,2435,2734,8435,2435,24-
25 mar 202435,2435,4835,2335,3235,32-
22 mar 202435,4435,6635,3835,4335,43-
21 mar 202434,7235,5734,6435,5235,52-
20 mar 202434,4534,8634,4434,7334,73-
19 mar 202434,2634,6634,1834,6634,66-
18 mar 202433,9334,2033,8534,1534,15-
15 mar 202433,9034,1633,8534,0834,08-
14 mar 202433,7933,8733,6433,6433,64-
13 mar 202433,6134,0733,5933,9133,91-
12 mar 202433,5433,6833,4833,6433,64-
11 mar 202432,8633,3132,8233,3133,31-
08 mar 202432,7933,0132,7132,8932,89-
07 mar 202433,0333,0732,8832,8932,89-
07 mar 20240.475 Dividendo
06 mar 202433,7933,9133,6033,6133,14-
05 mar 202433,4334,1033,3733,7433,26-
04 mar 202433,4933,5733,1633,4432,97-
01 mar 202433,2933,5333,2033,5333,06-
29 feb 202432,5133,4332,4233,4032,93-
28 feb 202432,3432,5332,3032,4231,96-
27 feb 202431,9732,2231,9732,1131,66-
26 feb 202432,2532,4332,0132,0731,62-
23 feb 202432,2632,2932,0132,2531,79-
22 feb 202432,0832,5331,8232,2331,77-
21 feb 202431,5331,9731,4931,9031,45-
20 feb 202431,7831,7831,3931,4731,03-
19 feb 202431,8431,8931,8331,8331,38-
16 feb 202431,7331,9731,6831,9031,45-
15 feb 202430,8531,7230,8531,7231,27-
14 feb 202431,7831,9730,5830,8230,38-
13 feb 202432,0532,2231,7331,7331,28-
12 feb 202431,5232,0131,5032,0131,56-
09 feb 202431,5731,7331,4131,4931,04-
08 feb 202431,8131,8931,5031,6531,20150
07 feb 202431,9032,0031,7331,8531,40-
06 feb 202432,0032,1831,8431,8431,39-
05 feb 202432,2332,3031,9232,2631,80-
02 feb 202432,0732,2831,8132,2831,82-
01 feb 202432,1232,3631,9132,0131,56-
31 gen 202432,5332,5932,1432,1431,69-
30 gen 202432,1332,4232,0632,4231,96-
29 gen 202432,1232,2431,8232,0431,59-
26 gen 202431,6932,1131,6132,1131,66-
25 gen 202431,3431,6431,2131,6131,16-
24 gen 202431,2831,3931,1631,3230,88-
23 gen 202431,1231,3331,1231,3330,89-
22 gen 202430,9731,1630,9531,1530,71-
19 gen 202431,0931,0930,7731,0630,62-
18 gen 202431,0931,3131,0031,2230,78-
17 gen 202431,7031,8931,2431,2430,80-
16 gen 202431,8732,0231,7731,7831,33-
15 gen 202431,8732,0831,8532,0431,59-
12 gen 202431,6932,2331,6131,7931,34-
11 gen 202432,1332,2531,4431,6331,18-
10 gen 202432,3832,4932,1132,1431,69-
09 gen 202432,5032,7732,0932,3631,90-
08 gen 202432,3632,4731,7232,4732,01-
05 gen 202432,7532,8532,3232,4131,95-
04 gen 202433,2633,4232,6932,6932,23-
03 gen 202432,3833,2732,3833,2632,79-
02 gen 202431,6032,3331,6032,3231,86-
29 dic 202331,5731,6331,5731,5931,14-
28 dic 202331,6531,7331,4731,5531,10-
27 dic 202331,8331,8331,4731,4731,03-
22 dic 202331,7032,0631,6331,9331,48-
21 dic 202331,7731,8131,4631,6931,24-
20 dic 202332,0132,1631,7731,7731,32-
19 dic 202331,7531,9831,7331,9531,50-
18 dic 202331,7732,2731,7431,8331,38-
15 dic 202331,5731,7231,3831,4431,00-
14 dic 202331,8731,9031,5831,5831,13-
13 dic 202331,9232,0231,5631,8431,3917
12 dic 202332,3832,4131,7831,9031,45-
11 dic 202333,0033,0032,2632,2631,80-
08 dic 202332,4033,0032,3833,0032,53-
07 dic 202332,8733,0532,1032,2931,83-
*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...