Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.659,63 +1.464,47 (+2,52%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 37,74 | 38,56 | 37,46 | 38,51 | 38,51 | 6.509.884 |
| 18 apr 2024 | 37,39 | 37,80 | 37,27 | 37,58 | 37,58 | 7.216.400 |
| 17 apr 2024 | 37,83 | 37,93 | 37,43 | 37,68 | 37,68 | 6.399.500 |
| 16 apr 2024 | 37,81 | 37,89 | 37,18 | 37,65 | 37,65 | 8.086.700 |
| 15 apr 2024 | 38,43 | 38,44 | 37,71 | 37,84 | 37,84 | 7.809.600 |
| 12 apr 2024 | 38,79 | 39,20 | 37,91 | 38,08 | 38,08 | 7.906.100 |
| 11 apr 2024 | 38,98 | 38,99 | 38,23 | 38,60 | 38,60 | 8.341.500 |
| 10 apr 2024 | 39,08 | 39,17 | 38,71 | 38,88 | 38,88 | 8.515.400 |
| 09 apr 2024 | 39,02 | 39,32 | 38,71 | 39,24 | 39,24 | 6.305.000 |
| 08 apr 2024 | 39,33 | 39,42 | 38,94 | 38,95 | 38,95 | 5.938.900 |
| 05 apr 2024 | 39,23 | 39,33 | 38,61 | 39,23 | 39,23 | 5.382.400 |
| 04 apr 2024 | 39,48 | 39,76 | 38,93 | 39,11 | 39,11 | 5.239.000 |
| 03 apr 2024 | 39,40 | 39,48 | 39,19 | 39,35 | 39,35 | 8.990.500 |
| 02 apr 2024 | 38,96 | 39,30 | 38,88 | 39,30 | 39,30 | 5.833.200 |
| 01 apr 2024 | 38,96 | 38,99 | 38,57 | 38,87 | 38,87 | 5.728.500 |
| 28 mar 2024 | 38,73 | 39,09 | 38,51 | 38,97 | 38,97 | 6.721.200 |
| 27 mar 2024 | 38,19 | 38,57 | 38,06 | 38,54 | 38,54 | 5.065.500 |
| 26 mar 2024 | 38,21 | 38,35 | 37,98 | 38,09 | 38,09 | 5.946.100 |
| 25 mar 2024 | 38,34 | 38,77 | 38,14 | 38,21 | 38,21 | 5.784.600 |
| 22 mar 2024 | 38,47 | 38,59 | 38,23 | 38,25 | 38,25 | 6.820.700 |
| 21 mar 2024 | 38,00 | 38,76 | 37,91 | 38,43 | 38,43 | 12.240.000 |
| 20 mar 2024 | 37,71 | 37,93 | 37,60 | 37,87 | 37,87 | 7.844.400 |
| 19 mar 2024 | 37,25 | 37,83 | 37,16 | 37,75 | 37,75 | 5.246.200 |
| 18 mar 2024 | 37,09 | 37,24 | 36,84 | 37,22 | 37,22 | 4.364.300 |
| 15 mar 2024 | 36,71 | 37,23 | 36,69 | 37,00 | 37,00 | 9.965.400 |
| 14 mar 2024 | 36,90 | 37,01 | 36,57 | 36,88 | 36,88 | 9.116.000 |
| 13 mar 2024 | 36,98 | 37,36 | 36,83 | 36,94 | 36,94 | 8.015.900 |
| 12 mar 2024 | 36,64 | 36,85 | 36,51 | 36,73 | 36,73 | 6.283.800 |
| 11 mar 2024 | 35,96 | 36,67 | 35,89 | 36,64 | 36,64 | 7.265.800 |
| 08 mar 2024 | 35,88 | 36,13 | 35,78 | 36,05 | 36,05 | 4.432.000 |
| 07 mar 2024 | 36,06 | 36,12 | 35,74 | 35,92 | 35,92 | 6.180.800 |
| 07 mar 2024 | 0.475 Dividendo | |||||
| 06 mar 2024 | 36,92 | 37,11 | 36,51 | 36,53 | 36,06 | 7.420.800 |
| 05 mar 2024 | 36,39 | 37,06 | 36,27 | 36,69 | 36,21 | 6.770.800 |
| 04 mar 2024 | 36,40 | 36,53 | 36,02 | 36,37 | 35,90 | 7.064.300 |
| 01 mar 2024 | 36,08 | 36,41 | 35,90 | 36,40 | 35,93 | 8.114.200 |
| 29 feb 2024 | 35,41 | 36,23 | 35,38 | 35,94 | 35,47 | 12.210.600 |
| 28 feb 2024 | 35,09 | 35,34 | 34,90 | 35,26 | 34,80 | 8.243.100 |
| 27 feb 2024 | 34,89 | 35,08 | 34,55 | 35,04 | 34,58 | 8.672.800 |
| 26 feb 2024 | 34,85 | 35,20 | 34,68 | 34,72 | 34,27 | 5.804.200 |
| 23 feb 2024 | 34,80 | 35,07 | 34,67 | 34,94 | 34,49 | 5.749.600 |
| 22 feb 2024 | 34,45 | 35,30 | 34,26 | 34,90 | 34,45 | 9.328.500 |
| 21 feb 2024 | 34,30 | 34,69 | 34,13 | 34,68 | 34,23 | 8.076.600 |
| 20 feb 2024 | 34,45 | 34,48 | 33,85 | 34,11 | 33,67 | 7.615.200 |
| 16 feb 2024 | 34,24 | 34,51 | 33,92 | 34,31 | 33,86 | 7.773.300 |
| 15 feb 2024 | 33,03 | 34,28 | 33,03 | 34,19 | 33,75 | 10.586.700 |
| 14 feb 2024 | 34,15 | 34,15 | 32,65 | 33,05 | 32,62 | 15.469.800 |
| 13 feb 2024 | 34,56 | 34,69 | 33,76 | 34,04 | 33,60 | 9.527.800 |
| 12 feb 2024 | 34,03 | 34,59 | 34,01 | 34,55 | 34,10 | 6.092.800 |
| 09 feb 2024 | 34,02 | 34,27 | 33,85 | 34,03 | 33,59 | 6.003.600 |
| 08 feb 2024 | 34,17 | 34,28 | 33,89 | 34,04 | 33,60 | 7.093.500 |
| 07 feb 2024 | 34,37 | 34,46 | 34,10 | 34,29 | 33,84 | 7.186.600 |
| 06 feb 2024 | 34,52 | 34,58 | 34,20 | 34,30 | 33,85 | 4.966.800 |
| 05 feb 2024 | 34,56 | 34,70 | 34,19 | 34,43 | 33,98 | 5.766.600 |
| 02 feb 2024 | 34,73 | 34,95 | 34,25 | 34,80 | 34,35 | 5.021.700 |
| 01 feb 2024 | 34,76 | 35,21 | 34,62 | 34,87 | 34,42 | 4.693.100 |
| 31 gen 2024 | 35,32 | 35,39 | 34,64 | 34,66 | 34,21 | 5.998.500 |
| 30 gen 2024 | 34,66 | 35,21 | 34,66 | 35,20 | 34,74 | 4.792.400 |
| 29 gen 2024 | 34,82 | 34,89 | 34,40 | 34,81 | 34,36 | 6.037.700 |
| 26 gen 2024 | 34,45 | 34,91 | 34,39 | 34,87 | 34,42 | 6.289.600 |
| 25 gen 2024 | 34,27 | 34,44 | 33,98 | 34,44 | 33,99 | 6.070.400 |
| 24 gen 2024 | 34,11 | 34,27 | 33,97 | 34,03 | 33,59 | 5.476.000 |
| 23 gen 2024 | 33,91 | 34,10 | 33,72 | 33,95 | 33,51 | 4.441.700 |
| 22 gen 2024 | 33,86 | 34,07 | 33,66 | 33,97 | 33,53 | 6.714.500 |
| 19 gen 2024 | 34,06 | 34,06 | 33,48 | 33,86 | 33,42 | 7.492.100 |
| 18 gen 2024 | 33,94 | 34,09 | 33,61 | 33,85 | 33,41 | 7.417.400 |
| 17 gen 2024 | 34,23 | 34,61 | 33,95 | 33,99 | 33,55 | 7.429.700 |
| 16 gen 2024 | 34,82 | 34,94 | 34,49 | 34,57 | 34,12 | 7.966.500 |
| 12 gen 2024 | 35,25 | 35,46 | 34,76 | 34,92 | 34,47 | 6.629.100 |
| 11 gen 2024 | 35,25 | 35,30 | 34,38 | 34,78 | 34,33 | 7.040.800 |
| 10 gen 2024 | 35,40 | 35,51 | 35,14 | 35,23 | 34,77 | 6.185.300 |
| 09 gen 2024 | 35,54 | 35,67 | 35,08 | 35,42 | 34,96 | 10.481.700 |
| 08 gen 2024 | 35,20 | 35,67 | 34,72 | 35,65 | 35,19 | 6.596.000 |
| 05 gen 2024 | 35,89 | 35,96 | 35,27 | 35,55 | 35,09 | 6.265.700 |
| 04 gen 2024 | 36,60 | 36,69 | 35,73 | 35,82 | 35,35 | 5.408.900 |
| 03 gen 2024 | 35,52 | 36,53 | 35,39 | 36,31 | 35,84 | 8.678.400 |
| 02 gen 2024 | 34,95 | 35,52 | 34,94 | 35,52 | 35,06 | 6.379.100 |
| 29 dic 2023 | 35,03 | 35,03 | 34,74 | 34,83 | 34,38 | 3.686.500 |
| 28 dic 2023 | 35,00 | 35,21 | 34,82 | 34,93 | 34,48 | 4.064.100 |
| 27 dic 2023 | 35,03 | 35,28 | 34,90 | 35,03 | 34,57 | 4.289.100 |
| 26 dic 2023 | 35,23 | 35,38 | 35,08 | 35,12 | 34,66 | 3.461.900 |
| 22 dic 2023 | 35,17 | 35,38 | 35,06 | 35,14 | 34,68 | 5.506.000 |
| 21 dic 2023 | 34,81 | 34,99 | 34,56 | 34,97 | 34,52 | 5.959.200 |
| 20 dic 2023 | 34,97 | 35,30 | 34,61 | 34,67 | 34,22 | 5.585.200 |
| 19 dic 2023 | 34,75 | 35,15 | 34,59 | 35,07 | 34,61 | 5.047.600 |
| 18 dic 2023 | 35,03 | 35,33 | 34,66 | 34,70 | 34,25 | 6.104.800 |
| 15 dic 2023 | 34,50 | 34,67 | 34,09 | 34,62 | 34,17 | 19.467.100 |
| 14 dic 2023 | 35,00 | 35,15 | 34,62 | 34,66 | 34,21 | 10.269.300 |
| 13 dic 2023 | 34,44 | 34,67 | 34,01 | 34,66 | 34,21 | 7.446.800 |
| 12 dic 2023 | 34,71 | 34,78 | 34,25 | 34,41 | 33,96 | 8.969.800 |
| 11 dic 2023 | 35,42 | 35,46 | 34,67 | 34,89 | 34,44 | 8.260.400 |
| 08 dic 2023 | 35,11 | 35,65 | 35,06 | 35,52 | 35,06 | 5.501.600 |
| 07 dic 2023 | 35,55 | 35,66 | 34,63 | 34,93 | 34,48 | 9.664.600 |
| 07 dic 2023 | 0.448 Dividendo | |||||
| 06 dic 2023 | 36,07 | 36,43 | 35,75 | 35,84 | 34,93 | 7.445.800 |
| 05 dic 2023 | 36,96 | 37,00 | 36,18 | 36,26 | 35,34 | 6.247.600 |
| 04 dic 2023 | 37,00 | 37,32 | 36,90 | 36,99 | 36,05 | 5.203.800 |
| 01 dic 2023 | 36,74 | 37,45 | 36,68 | 37,28 | 36,34 | 6.282.300 |
| 30 nov 2023 | 36,56 | 37,07 | 36,45 | 36,79 | 35,86 | 13.200.800 |
| 29 nov 2023 | 36,43 | 36,64 | 36,28 | 36,44 | 35,52 | 5.032.300 |
| *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.