Italia markets closed

Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
36,95-0,88 (-2,33%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202138,1238,1636,6936,9536,95260.400
15 apr 202137,5238,2837,2137,8337,83434.800
14 apr 202137,5037,7936,1736,6836,68425.900
13 apr 202136,6737,7136,6136,9736,97291.500
12 apr 202137,1037,2035,7436,5236,52341.900
09 apr 202137,3037,4836,3337,0837,08380.900
08 apr 202136,6937,9436,4237,3337,33742.800
07 apr 202135,4536,5635,3136,4236,42704.400
06 apr 202135,4235,6634,6235,2935,29565.800
05 apr 202134,3235,6434,1635,2735,27636.200
01 apr 202134,4634,7033,5034,0234,021.358.900
31 mar 202133,0534,6432,9934,3334,331.401.800
30 mar 202132,5232,9031,9532,7632,76776.300
29 mar 202132,3732,7731,8932,4732,47666.300
26 mar 202131,8232,6631,8232,5432,541.499.200
25 mar 202132,5132,5131,5032,0232,02662.000
24 mar 202132,0333,0031,6432,7732,771.441.400
23 mar 202132,6432,6931,7931,9131,91764.800
22 mar 202133,5233,7232,4432,5332,53654.600
19 mar 202133,1234,0431,7733,2533,252.021.700
18 mar 202133,7534,4133,1733,4233,421.249.200
17 mar 202133,8034,5933,3134,5534,551.209.900
16 mar 202133,5134,4333,2534,0934,092.759.800
15 mar 202133,8133,9832,6033,3333,331.166.000
12 mar 202135,1235,1233,6333,7533,75867.500
11 mar 202135,0035,4934,7035,2835,28550.900
10 mar 202135,2235,4934,2434,6634,66882.500
09 mar 202135,1735,7834,5734,9534,951.472.400
08 mar 202135,1035,3734,0834,6334,63687.600
05 mar 202135,5435,8333,9835,0535,05958.200
04 mar 202136,2636,2634,6035,5035,501.046.600
03 mar 202137,3037,3035,5835,8735,87842.200
02 mar 202137,3237,5136,3837,0437,04953.600
01 mar 202136,2038,3536,2037,4137,41658.800
26 feb 202135,8536,1135,0735,4735,47538.600
25 feb 202136,2936,5435,1135,5435,54501.300
24 feb 202135,5136,4335,2936,2236,22464.400
23 feb 202136,0836,3234,9435,5435,54799.000
22 feb 202136,3837,4136,0136,3536,35528.000
19 feb 202135,9436,5234,4036,3836,38633.600
19 feb 20210.12 Dividendo
18 feb 202136,5437,3735,5436,0235,90515.200
17 feb 202136,9437,2136,2636,5636,44503.500
16 feb 202137,8037,8736,7236,9536,83870.300
12 feb 202137,5338,0336,8237,3637,24548.800
11 feb 202139,0039,0037,0237,3937,271.252.000
10 feb 202138,9139,3937,6839,0038,871.222.300
09 feb 202138,3238,9337,9438,5438,41445.500
08 feb 202137,9238,5637,6038,4838,35479.000
05 feb 202138,3639,3837,7437,9237,79440.000
04 feb 202138,2838,5737,0838,4338,30712.900
03 feb 202138,5038,9437,5138,0437,911.011.900
02 feb 202136,0639,6136,0637,9737,841.889.000
01 feb 202135,6836,4635,2435,5035,381.255.500
29 gen 202134,9936,0034,6835,0934,971.197.600
28 gen 202135,6036,3834,6335,0934,972.760.500
27 gen 202137,4738,2435,7135,8135,691.380.500
26 gen 202138,4038,9237,7237,9337,80997.300
25 gen 202138,9839,3838,1938,4838,35805.100
22 gen 202138,5339,3838,1038,7438,61666.300
21 gen 202138,0739,3637,9638,5838,451.077.800
20 gen 202136,2438,8136,2438,1838,051.181.000
19 gen 202135,1936,4935,1936,1536,03633.100
15 gen 202135,9836,0533,8734,9734,85834.400
14 gen 202135,6836,6735,0636,1936,07462.700
13 gen 202135,2235,8634,9135,7435,62407.700
12 gen 202135,0935,9134,4034,9134,79407.800
11 gen 202134,8136,7034,3535,2035,08897.000
08 gen 202136,5936,9636,1036,2036,08537.100
07 gen 202137,2437,2536,2536,5936,47662.500
06 gen 202137,3038,0736,9036,9936,87952.600
05 gen 202136,5737,8536,0436,9936,87881.100
04 gen 202138,2338,4336,7536,8736,75702.200
31 dic 202038,2438,4237,7637,9937,86783.600
30 dic 202037,3938,3437,1537,9937,86506.400
29 dic 202037,7438,0636,8337,2237,10396.800
28 dic 202037,7837,9836,9037,3337,21860.000
24 dic 202038,0438,2137,0137,4537,33117.200
23 dic 202037,5538,5236,9538,0237,89673.700
22 dic 202037,6938,5836,8337,6037,471.159.700
21 dic 202035,0738,4835,0037,5237,401.159.100
18 dic 202035,9339,1935,1837,1036,982.757.000
17 dic 202033,9836,4533,6335,9335,812.300.500
16 dic 202033,6134,1432,8733,0532,94801.000
15 dic 202033,2534,1632,9933,6933,58761.200
14 dic 202033,1233,7732,5033,0932,981.939.200
11 dic 202033,7833,9632,6733,1633,05810.100
10 dic 202032,9133,8432,0733,7833,671.471.700
09 dic 202031,9533,7931,5532,7532,643.677.900
08 dic 202030,8033,1029,9432,0131,901.925.200
07 dic 202029,4131,1629,3130,9530,851.613.400
04 dic 202030,0430,2329,4329,5729,47844.500
03 dic 202029,8530,4029,7129,9729,87486.700
02 dic 202029,3030,2229,0529,9229,83559.200
01 dic 202029,7630,2529,0929,3029,201.028.600
30 nov 202028,5730,6228,3129,7329,631.464.100
27 nov 202028,9329,2828,1128,3528,26554.800
25 nov 202028,7329,1328,2228,8528,75543.200
24 nov 202028,2529,6728,0729,2529,15677.200
23 nov 202028,9029,3327,3128,0127,922.012.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...