Italia markets open in 7 hours 53 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.641,04 +452,75 (+0,71%) CMC Crypto 200
1.524,84 +36,30 (+2,44%)
Wolters Kluwer N.V. (WOLTF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:13PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 153,85 | 153,85 | 153,85 | 153,85 | 153,85 | - |
| 17 mag 2024 | 154,60 | 154,60 | 153,85 | 153,85 | 153,85 | 436 |
| 16 mag 2024 | 159,04 | 159,04 | 159,04 | 159,04 | 159,04 | - |
| 15 mag 2024 | 159,04 | 159,04 | 159,04 | 159,04 | 159,04 | - |
| 14 mag 2024 | 159,04 | 159,04 | 159,04 | 159,04 | 159,04 | - |
| 13 mag 2024 | 159,04 | 159,04 | 159,04 | 159,04 | 159,04 | - |
| 10 mag 2024 | 159,04 | 159,04 | 159,04 | 159,04 | 159,04 | 392 |
| 10 mag 2024 | 1.36 Dividendo | |||||
| 09 mag 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 08 mag 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 07 mag 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 06 mag 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 03 mag 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 02 mag 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 01 mag 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 30 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 29 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 26 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 25 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 24 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 23 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 22 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 19 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 18 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 17 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 16 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 15 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 12 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 11 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 10 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 09 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 08 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 05 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 04 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 03 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 02 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 01 apr 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 28 mar 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 27 mar 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 26 mar 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | - |
| 25 mar 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 159,97 | 212 |
| 22 mar 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 21 mar 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 20 mar 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 19 mar 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 18 mar 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 15 mar 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 14 mar 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 13 mar 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 12 mar 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 11 mar 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 08 mar 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 07 mar 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 06 mar 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 05 mar 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 04 mar 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 01 mar 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 29 feb 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 28 feb 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 27 feb 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 26 feb 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 23 feb 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 22 feb 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 21 feb 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 20 feb 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 16 feb 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | - |
| 15 feb 2024 | 149,63 | 149,63 | 149,63 | 149,63 | 148,37 | 770 |
| 14 feb 2024 | 148,98 | 148,98 | 148,98 | 148,98 | 147,72 | 242 |
| 13 feb 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 145,12 | - |
| 12 feb 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 145,12 | - |
| 09 feb 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 145,12 | - |
| 08 feb 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 145,12 | - |
| 07 feb 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 145,12 | - |
| 06 feb 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 145,12 | - |
| 05 feb 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 145,12 | - |
| 02 feb 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 145,12 | - |
| 01 feb 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 145,12 | - |
| 31 gen 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 145,12 | - |
| 30 gen 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 145,12 | - |
| 29 gen 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 145,12 | - |
| 26 gen 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 145,12 | - |
| 25 gen 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 145,12 | 393 |
| 24 gen 2024 | 147,38 | 147,38 | 147,38 | 147,38 | 146,13 | - |
| 23 gen 2024 | 147,38 | 147,38 | 147,38 | 147,38 | 146,13 | - |
| 22 gen 2024 | 147,38 | 147,38 | 147,38 | 147,38 | 146,13 | - |
| 19 gen 2024 | 147,38 | 147,38 | 147,38 | 147,38 | 146,13 | - |
| 18 gen 2024 | 147,38 | 147,38 | 147,38 | 147,38 | 146,13 | 546 |
| 17 gen 2024 | 147,43 | 147,43 | 147,43 | 147,43 | 146,18 | 740 |
| 16 gen 2024 | 138,11 | 138,11 | 138,11 | 138,11 | 136,95 | - |
| 12 gen 2024 | 138,11 | 138,11 | 138,11 | 138,11 | 136,95 | - |
| 11 gen 2024 | 138,11 | 138,11 | 138,11 | 138,11 | 136,95 | - |
| 10 gen 2024 | 138,11 | 138,11 | 138,11 | 138,11 | 136,95 | - |
| 09 gen 2024 | 138,11 | 138,11 | 138,11 | 138,11 | 136,95 | - |
| 08 gen 2024 | 138,11 | 138,11 | 138,11 | 138,11 | 136,95 | 176 |
| 05 gen 2024 | 138,30 | 138,30 | 138,30 | 138,30 | 137,13 | - |
| 04 gen 2024 | 138,30 | 138,30 | 138,30 | 138,30 | 137,13 | - |
| 03 gen 2024 | 138,30 | 138,30 | 138,30 | 138,30 | 137,13 | - |
| 02 gen 2024 | 138,30 | 138,30 | 138,30 | 138,30 | 137,13 | - |
| 29 dic 2023 | 138,30 | 138,30 | 138,30 | 138,30 | 137,13 | - |
| 28 dic 2023 | 138,30 | 138,30 | 138,30 | 138,30 | 137,13 | - |
| *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.