Italia markets close in 3 hours 21 minutes

Woolworths Holdings Ltd (WN3.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,1800-0,1200 (-3,64%)
In data: 01:28PM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 20243,30003,30003,18003,18003,1800600
19 giu 20243,24003,36003,24003,30003,3000-
18 giu 20242,96003,24002,96003,24003,2400-
17 giu 20242,96002,98002,96002,96002,9600-
14 giu 20242,78002,96002,78002,96002,9600-
13 giu 20242,70002,80002,70002,78002,7800-
12 giu 20242,72002,74002,68002,70002,7000-
11 giu 20242,66002,74002,66002,72002,7200-
10 giu 20242,66002,68002,64002,66002,6600-
07 giu 20242,62002,70002,62002,66002,6600-
06 giu 20242,48002,68002,48002,62002,6200-
05 giu 20242,74002,74002,66002,68002,6800-
04 giu 20242,72002,76002,70002,74002,7400-
03 giu 20242,68002,74002,66002,72002,7200-
31 mag 20242,76002,76002,66002,68002,6800-
30 mag 20243,02003,02002,72002,76002,7600-
29 mag 20243,02003,02003,02003,02003,0200-
28 mag 20243,00003,02003,00003,02003,0200-
27 mag 20243,06003,06002,98003,00003,0000-
24 mag 20243,06003,08003,04003,06003,0600-
23 mag 20243,10003,12003,06003,06003,0600-
22 mag 20243,16003,16003,10003,10003,1000-
21 mag 20243,10003,16003,10003,16003,1600-
20 mag 20243,20003,20003,10003,12003,1200-
17 mag 20243,16003,20003,16003,20003,2000-
16 mag 20243,10003,18003,10003,16003,1600-
15 mag 20243,06003,12003,06003,10003,1000-
14 mag 20243,08003,14003,06003,06003,0600-
13 mag 20243,04003,10003,04003,08003,0800-
10 mag 20243,04003,08003,04003,04003,0400-
09 mag 20243,04003,06003,04003,04003,0400-
08 mag 20243,04003,08003,02003,04003,0400-
07 mag 20243,02003,06003,02003,04003,0400-
06 mag 20243,04003,06003,02003,02003,0200-
03 mag 20243,00003,08003,00003,04003,0400-
02 mag 20242,98003,08002,98003,00003,0000-
30 apr 20242,94003,00002,94002,98002,9800-
29 apr 20242,90002,96002,90002,94002,9400-
26 apr 20242,80002,92002,80002,90002,9000-
25 apr 20242,76002,82002,76002,80002,8000-
24 apr 20242,74002,82002,74002,76002,7600-
23 apr 20242,78002,78002,72002,74002,7400-
22 apr 20242,72002,80002,72002,78002,7800-
19 apr 20242,78002,78002,70002,72002,7200-
18 apr 20242,80002,80002,78002,78002,7800-
17 apr 20242,82002,86002,80002,80002,8000-
16 apr 20242,84002,84002,78002,82002,8200-
15 apr 20242,84002,88002,84002,84002,8400-
12 apr 20242,94002,96002,84002,84002,8400-
11 apr 20242,98003,00002,94002,94002,9400-
10 apr 20243,02003,06002,98002,98002,9800-
09 apr 20242,94003,02002,94003,02003,0200-
08 apr 20242,90002,96002,90002,94002,9400-
05 apr 20242,94002,94002,90002,90002,9000-
04 apr 20242,88002,94002,88002,94002,9400-
03 apr 20242,88002,92002,86002,88002,8800-
02 apr 20242,98002,98002,88002,88002,8800-
28 mar 20242,88003,00002,86003,00003,0000-
27 mar 20242,88002,92002,88002,90002,9000-
26 mar 20242,92002,94002,88002,88002,8800-
25 mar 20242,92002,96002,92002,92002,9200-
22 mar 20243,00003,00002,96002,96002,9600-
21 mar 20243,02003,04003,02003,02003,0200-
20 mar 20242,96003,02002,92003,02003,0200-
19 mar 20242,92002,96002,92002,92002,9200-
18 mar 20242,94002,96002,90002,90002,9000-
15 mar 20243,00003,00002,98002,98002,9800-
14 mar 20243,04003,06003,00003,00003,0000-
14 mar 20241.48 Dividendo
13 mar 20243,08003,10003,06003,08001,6000-
12 mar 20243,12003,12003,10003,10001,6104-
11 mar 20243,08003,12003,08003,12001,6208-
08 mar 20243,14003,14003,10003,10001,6104-
07 mar 20243,06003,08003,04003,08001,6000-
06 mar 20243,04003,10003,04003,08001,6000-
05 mar 20243,06003,06003,04003,04001,5792-
04 mar 20243,10003,14003,08003,08001,6000-
01 mar 20243,08003,08003,04003,04001,5792-
29 feb 20243,02003,08003,02003,08001,6000-
28 feb 20243,12003,12003,00003,02001,5688-
27 feb 20243,22003,26003,22003,24001,6831-
26 feb 20243,22003,24003,20003,24001,6831-
23 feb 20243,32003,34003,24003,26001,6935-
22 feb 20243,38003,42003,34003,34001,7351-
21 feb 20243,30003,38003,30003,38001,7558-
20 feb 20243,32003,34003,28003,32001,7247-
19 feb 20243,30003,34003,30003,32001,7247-
16 feb 20243,32003,34003,32003,34001,7351-
15 feb 20243,28003,32003,28003,30001,7143-
14 feb 20243,22003,32003,22003,28001,7039-
13 feb 20243,28003,28003,24003,24001,6831-
12 feb 20243,22003,26003,22003,26001,6935-
09 feb 20243,30003,30003,24003,24001,6831-
08 feb 20243,34003,34003,28003,28001,7039-
07 feb 20243,38003,40003,32003,38001,7558-
06 feb 20243,40003,40003,36003,38001,7558-
05 feb 20243,36003,42003,36003,36001,7455-
02 feb 20243,46003,46003,38003,40001,7662-
01 feb 20243,40003,46003,40003,42001,7766-
31 gen 20243,36003,42003,36003,40001,7662-
*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...