Italia markets closed

The Williams Companies, Inc. (WMB.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,67-0,20 (-0,53%)
Alla chiusura: 08:03AM CEST
Periodo di tempo:
10 giu 2023 - 10 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 202437,6737,6737,6737,6737,67105
07 giu 202437,8737,8737,8737,8737,87-
07 giu 20240.475 Dividendo
06 giu 202438,0138,1238,0138,1237,65105
05 giu 202438,2138,2138,2138,2137,73120
04 giu 202437,4037,4037,4037,4036,93-
03 giu 202438,1038,1038,1038,1037,63-
31 mag 202437,3337,7237,3337,7237,2528
30 mag 202436,8836,8836,8836,8836,42-
29 mag 202437,2337,2337,2337,2336,77-
28 mag 202436,7437,0936,7437,0936,6347
27 mag 202436,8036,8036,8036,8036,34-
24 mag 202436,9436,9436,9436,9436,48-
23 mag 202437,5337,5337,5337,5337,07-
22 mag 202438,3038,3038,3038,3037,82-
21 mag 202437,9737,9737,9737,9737,50-
20 mag 202437,7637,8737,7637,8737,39-
17 mag 202437,5137,5137,5137,5137,05-
16 mag 202437,0337,4437,0337,4436,9832
15 mag 202437,1037,1037,1037,1036,64-
14 mag 202436,5936,5936,5936,5936,13-
13 mag 202436,6336,6336,6336,6336,17-
10 mag 202436,5636,5636,5636,5636,11-
09 mag 202436,3936,3936,3936,3935,94-
08 mag 202436,2236,2436,2236,2435,79145
07 mag 202436,1336,1336,1336,1335,67-
06 mag 202435,7735,7735,7735,7735,32-
03 mag 202435,7735,7735,7735,7735,32-
02 mag 202435,2635,2635,2635,2634,83-
30 apr 202436,4436,4436,4436,4435,98-
29 apr 202436,4736,4836,4736,4836,03700
26 apr 202436,7536,7536,7536,7536,29-
25 apr 202436,3136,7036,3136,7036,24500
24 apr 202436,4336,6936,4336,6936,24330
23 apr 202436,1236,1236,1236,1235,66-
22 apr 202436,0036,0036,0036,0035,55-
19 apr 202435,0335,0335,0335,0334,59-
18 apr 202435,1635,1635,1635,1634,72-
17 apr 202435,2935,2935,2935,2934,86-
16 apr 202435,4435,4435,4435,4434,99-
15 apr 202435,6335,6335,6335,6335,18-
12 apr 202435,9335,9335,9335,9335,48-
11 apr 202436,0136,0135,6535,6535,21270
10 apr 202435,9935,9935,9935,9935,5410
09 apr 202435,7035,7035,7035,7035,26-
08 apr 202436,0136,2836,0136,2835,83125
05 apr 202435,9735,9735,9735,9735,52-
04 apr 202436,1536,1536,1536,1535,69-
03 apr 202436,2536,2536,2536,2535,80-
02 apr 202436,0336,0336,0336,0335,58-
28 mar 202435,4335,4335,4335,4334,99-
27 mar 202435,0335,0335,0335,0334,59-
26 mar 202435,0735,0735,0735,0734,63-
25 mar 202435,1535,1535,1535,1534,71-
22 mar 202435,3135,3135,3135,3134,871.500
21 mar 202434,5335,2934,5335,2934,8575
20 mar 202434,2234,2234,2234,2233,79-
19 mar 202434,0534,0534,0534,0533,63-
18 mar 202433,8534,1833,8534,1833,75400
15 mar 202433,7133,7133,7133,7133,29-
14 mar 202433,9633,9633,9633,9633,5433
13 mar 202433,4433,4433,4433,4433,02-
12 mar 202433,3933,3933,3933,3932,97-
11 mar 202432,7732,7732,7732,7732,36-
08 mar 202432,6432,6432,6432,6432,23-
07 mar 202432,8632,8632,8632,8632,45-
07 mar 20240.475 Dividendo
06 mar 202433,6333,6333,6333,6332,74-
05 mar 202433,2833,2833,2833,2832,40-
04 mar 202433,3733,3733,3733,3732,49-
01 mar 202433,1133,1133,1133,1132,24-
29 feb 202432,3732,3732,3732,3731,52-
28 feb 202432,2032,2032,2032,2031,35-
27 feb 202431,8231,8231,8231,8230,98-
26 feb 202432,0832,3932,0832,2631,41160
23 feb 202432,0832,5232,0832,5231,66145
22 feb 202431,9731,9731,9731,9731,13-
21 feb 202431,3831,3831,3831,3830,55-
20 feb 202431,6531,6531,6531,6530,81-
19 feb 202431,6731,6731,6731,6730,83-
16 feb 202431,6031,6231,6031,6230,7835
15 feb 202430,6630,6630,6630,6629,85-
14 feb 202431,6131,6131,6131,6130,78-
13 feb 202431,9031,9031,9031,9031,06-
12 feb 202431,3631,3631,3631,3630,53-
09 feb 202431,4231,4231,3431,3430,5110
08 feb 202431,6331,6331,6331,6330,79-
07 feb 202431,7031,7031,7031,7030,86-
06 feb 202431,8731,8731,8731,8731,03-
05 feb 202432,0932,0932,0932,0931,24-
02 feb 202431,9931,9931,9931,9931,15-
01 feb 202431,9531,9531,9531,9531,11-
31 gen 202432,3032,3032,3032,3031,45-
30 gen 202432,0132,0132,0132,0131,16-
29 gen 202431,9732,3531,9732,3531,50263
26 gen 202431,5731,5731,5731,5730,74-
25 gen 202431,1131,1131,1131,1130,29-
24 gen 202431,1331,1331,1331,1330,31-
23 gen 202430,9730,9730,9730,9730,15-
22 gen 202430,9330,9330,9330,9330,11-
*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...