Italia markets closed

Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,40+0,85 (+2,69%)
Alla chiusura: 04:00PM EDT
32,03 -0,37 (-1,14%)
Dopo ore: 06:07PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202431,4632,5031,4332,4032,40997.300
25 apr 202431,5931,8031,3231,5531,551.216.300
24 apr 202432,1732,4831,9331,9731,971.287.100
23 apr 202433,1633,6332,0132,1432,141.963.400
22 apr 202433,1633,3432,7833,0633,06996.600
19 apr 202433,2033,2532,4232,9732,971.258.500
18 apr 202433,4533,7532,9433,1133,111.668.400
17 apr 202433,8634,0633,1733,3033,301.384.000
16 apr 202433,2133,7332,9133,6633,661.097.300
15 apr 202433,6534,3033,1433,4633,461.074.800
12 apr 202434,2434,5533,4233,4433,44685.100
11 apr 202435,1335,1334,2034,4934,491.134.900
10 apr 202434,6335,0934,5634,9634,961.262.100
09 apr 202435,0735,3134,4935,2035,201.482.000
08 apr 202434,5035,2433,6335,1035,105.093.100
05 apr 202433,3433,4932,5233,3333,332.161.800
04 apr 202434,4534,7033,0033,3533,352.838.500
03 apr 202434,0034,7333,1734,6034,607.247.700
02 apr 202432,7832,8932,0232,7132,71876.600
01 apr 202433,2033,4032,9533,0833,08777.000
28 mar 202433,4433,4532,7633,0233,02686.500
27 mar 202432,8133,3432,7333,3233,32816.800
26 mar 202432,2632,9432,1332,7732,771.096.200
25 mar 202432,5032,5232,0032,1132,11761.500
22 mar 202432,2932,6431,7632,5832,58987.300
21 mar 202433,1533,5232,4832,5032,50784.400
20 mar 202433,1833,4132,9933,1233,12967.100
19 mar 202433,1433,3632,9033,0733,07612.300
18 mar 202432,9533,6832,8833,3333,33856.900
15 mar 202432,7933,2332,7432,9432,941.306.100
14 mar 202433,3233,3432,6932,9532,951.265.000
13 mar 202433,8634,1233,0933,2033,201.150.000
12 mar 202434,0634,3733,7133,9433,941.038.500
11 mar 202433,7934,3133,6834,0634,06948.800
08 mar 202434,0034,2333,5633,9333,931.223.600
07 mar 202435,4935,4933,4634,0334,031.996.300
06 mar 202435,6335,7935,1435,3035,301.591.100
05 mar 202435,2535,6335,0535,6235,621.254.000
04 mar 202435,5035,7735,2335,4235,421.512.100
01 mar 202434,7335,5234,4735,4835,481.401.800
29 feb 202434,7335,3834,5734,9334,932.312.600
28 feb 202434,2134,6334,1134,4434,441.825.800
27 feb 202434,2934,6834,1734,5234,521.571.000
26 feb 202434,4334,7434,1834,3034,301.408.300
23 feb 202434,6234,6734,1534,3834,381.847.700
22 feb 202434,8935,0234,4434,5634,561.031.700
21 feb 202435,2235,5234,5734,7434,74894.400
21 feb 20240.17 Dividendo
20 feb 202435,2835,6735,0735,6535,481.157.200
16 feb 202435,9736,2235,2135,5435,371.981.600
15 feb 202436,5036,8135,8435,9335,761.449.600
14 feb 202436,2836,5635,9336,4936,32976.400
13 feb 202436,0236,2635,6036,1035,93966.400
12 feb 202435,8036,6535,6036,3636,191.870.100
09 feb 202435,2736,1334,8335,7135,541.652.900
08 feb 202437,4238,0534,5935,2935,123.724.900
07 feb 202436,5336,6435,7736,1936,022.903.200
06 feb 202436,4036,6235,9636,4036,231.766.600
05 feb 202436,8937,0536,3636,4036,232.011.100
02 feb 202437,1237,1936,4936,6636,491.008.300
01 feb 202436,6837,1536,2137,1336,951.290.800
31 gen 202437,0637,1136,3436,4936,321.364.600
30 gen 202437,0637,5036,7537,0336,85955.900
29 gen 202437,1837,2836,6537,0636,881.283.300
26 gen 202436,1937,3736,0437,2337,051.730.400
25 gen 202436,4436,5535,9936,1535,981.037.200
24 gen 202436,7636,7635,9336,0535,881.247.300
23 gen 202436,4236,8036,2236,4336,261.001.500
22 gen 202436,4336,5536,0736,2936,12720.700
19 gen 202436,4036,5635,9236,4036,231.094.900
18 gen 202436,0236,2835,6936,2236,051.021.000
17 gen 202435,8035,9635,2935,8035,631.030.300
16 gen 202435,6436,1135,4435,9435,771.811.300
12 gen 202434,7035,5834,6035,5535,381.286.800
11 gen 202434,6235,0434,3134,6634,491.038.000
10 gen 202434,6234,6934,1934,5134,35549.200
09 gen 202434,5134,7934,3534,5534,39452.800
08 gen 202434,1134,8234,0834,7334,56960.300
05 gen 202433,9734,3833,9734,1033,941.373.400
04 gen 202434,2934,5734,0134,2334,071.324.300
03 gen 202435,7035,8334,0834,1533,992.258.700
02 gen 202435,5036,3435,5035,8235,651.860.000
29 dic 202335,6035,8935,4835,7935,62879.400
28 dic 202335,4635,8235,4235,5635,39835.400
27 dic 202335,1835,6135,1835,4635,291.052.700
26 dic 202335,2335,3834,4035,1434,97693.500
22 dic 202335,3035,6035,2635,2935,12956.700
21 dic 202334,9335,4534,7935,3435,171.303.100
20 dic 202335,0335,0934,5934,6334,461.036.300
19 dic 202334,8835,3334,7435,1334,961.510.900
18 dic 202333,7834,8733,6534,8134,641.413.000
15 dic 202333,4533,6633,2533,5933,431.747.200
14 dic 202334,2734,3833,2433,4833,322.194.300
13 dic 202334,0834,1433,5033,9833,821.924.900
12 dic 202334,4034,4233,8834,1934,031.441.000
11 dic 202334,0634,4034,0634,2934,131.674.600
08 dic 202333,7834,1833,6133,9333,771.480.900
07 dic 202334,0534,4433,8334,0733,911.169.600
06 dic 202334,4334,7334,0434,0633,901.246.800
05 dic 202334,0034,7433,4634,3934,233.171.000
*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...