WOLTF - Wolters Kluwer N.V.
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 mag 2023 | 114,52 | 114,52 | 114,52 | 114,52 | 114,52 | - |
| 26 mag 2023 | 114,52 | 114,52 | 114,52 | 114,52 | 114,52 | 274 |
| 25 mag 2023 | 111,91 | 112,25 | 111,91 | 112,25 | 112,25 | 2.152 |
| 24 mag 2023 | 116,00 | 116,00 | 116,00 | 116,00 | 116,00 | - |
| 23 mag 2023 | 116,00 | 116,00 | 116,00 | 116,00 | 116,00 | - |
| 22 mag 2023 | 116,00 | 116,00 | 116,00 | 116,00 | 116,00 | 858 |
| 19 mag 2023 | 114,95 | 114,95 | 114,95 | 114,95 | 114,95 | - |
| 18 mag 2023 | 114,95 | 114,95 | 114,95 | 114,95 | 114,95 | 128 |
| 17 mag 2023 | 120,65 | 120,65 | 120,65 | 120,65 | 120,65 | - |
| 16 mag 2023 | 120,65 | 120,65 | 120,65 | 120,65 | 120,65 | - |
| 15 mag 2023 | 120,65 | 120,65 | 120,65 | 120,65 | 120,65 | - |
| 12 mag 2023 | 120,65 | 120,65 | 120,65 | 120,65 | 120,65 | 9.782 |
| 12 mag 2023 | 1.18 Dividendo | |||||
| 11 mag 2023 | 126,84 | 126,84 | 126,84 | 126,84 | 125,66 | - |
| 10 mag 2023 | 126,84 | 126,84 | 126,84 | 126,84 | 125,66 | - |
| 09 mag 2023 | 126,84 | 126,84 | 126,84 | 126,84 | 125,66 | - |
| 08 mag 2023 | 126,84 | 126,84 | 126,84 | 126,84 | 125,66 | - |
| 05 mag 2023 | 126,84 | 126,84 | 126,84 | 126,84 | 125,66 | - |
| 04 mag 2023 | 126,84 | 126,84 | 126,84 | 126,84 | 125,66 | - |
| 03 mag 2023 | 126,84 | 126,84 | 126,84 | 126,84 | 125,66 | - |
| 02 mag 2023 | 126,84 | 126,84 | 126,84 | 126,84 | 125,66 | 8.240 |
| 01 mag 2023 | 127,35 | 127,35 | 127,35 | 127,35 | 126,17 | - |
| 28 apr 2023 | 127,35 | 127,35 | 127,35 | 127,35 | 126,17 | - |
| 27 apr 2023 | 127,35 | 127,35 | 127,35 | 127,35 | 126,17 | - |
| 26 apr 2023 | 127,35 | 127,35 | 127,35 | 127,35 | 126,17 | - |
| 25 apr 2023 | 127,35 | 127,35 | 127,35 | 127,35 | 126,17 | - |
| 24 apr 2023 | 127,35 | 127,35 | 127,35 | 127,35 | 126,17 | - |
| 21 apr 2023 | 127,35 | 127,35 | 127,35 | 127,35 | 126,17 | - |
| 20 apr 2023 | 127,35 | 127,35 | 127,35 | 127,35 | 126,17 | - |
| 19 apr 2023 | 127,35 | 127,35 | 127,35 | 127,35 | 126,17 | - |
| 18 apr 2023 | 127,35 | 127,35 | 127,35 | 127,35 | 126,17 | - |
| 17 apr 2023 | 127,35 | 127,35 | 127,35 | 127,35 | 126,17 | 129 |
| 14 apr 2023 | 133,65 | 133,65 | 133,65 | 133,65 | 132,41 | - |
| 13 apr 2023 | 133,65 | 133,65 | 133,65 | 133,65 | 132,41 | - |
| 12 apr 2023 | 133,65 | 133,65 | 133,65 | 133,65 | 132,41 | 100 |
| 11 apr 2023 | 124,41 | 124,41 | 124,41 | 124,41 | 123,25 | - |
| 10 apr 2023 | 124,41 | 124,41 | 124,41 | 124,41 | 123,25 | - |
| 06 apr 2023 | 124,41 | 124,41 | 124,41 | 124,41 | 123,25 | - |
| 05 apr 2023 | 124,41 | 124,41 | 124,41 | 124,41 | 123,25 | - |
| 04 apr 2023 | 124,41 | 124,41 | 124,41 | 124,41 | 123,25 | - |
| 03 apr 2023 | 124,41 | 124,41 | 124,41 | 124,41 | 123,25 | - |
| 31 mar 2023 | 124,41 | 124,41 | 124,41 | 124,41 | 123,25 | - |
| 30 mar 2023 | 124,41 | 124,41 | 124,41 | 124,41 | 123,25 | - |
| 29 mar 2023 | 124,41 | 124,41 | 124,41 | 124,41 | 123,25 | - |
| 28 mar 2023 | 124,41 | 124,41 | 124,41 | 124,41 | 123,25 | - |
| 27 mar 2023 | 124,41 | 124,41 | 124,41 | 124,41 | 123,25 | 142 |
| 24 mar 2023 | 124,70 | 124,70 | 124,70 | 124,70 | 123,54 | - |
| 23 mar 2023 | 124,70 | 124,70 | 124,70 | 124,70 | 123,54 | - |
| 22 mar 2023 | 124,70 | 124,70 | 124,70 | 124,70 | 123,54 | - |
| 21 mar 2023 | 124,70 | 124,70 | 124,70 | 124,70 | 123,54 | 248 |
| 20 mar 2023 | 121,60 | 121,60 | 121,60 | 121,60 | 120,47 | 279 |
| 17 mar 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 16 mar 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 15 mar 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 14 mar 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 13 mar 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 10 mar 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 09 mar 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 08 mar 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 07 mar 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 06 mar 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 03 mar 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 02 mar 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 01 mar 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 28 feb 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 27 feb 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 24 feb 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 23 feb 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 22 feb 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 21 feb 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 17 feb 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 16 feb 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 15 feb 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 14 feb 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | - |
| 13 feb 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 108,42 | 102 |
| 10 feb 2023 | 113,05 | 113,05 | 113,05 | 113,05 | 112,00 | - |
| 09 feb 2023 | 113,05 | 113,05 | 113,05 | 113,05 | 112,00 | - |
| 08 feb 2023 | 113,05 | 113,05 | 113,05 | 113,05 | 112,00 | - |
| 07 feb 2023 | 113,05 | 113,05 | 113,05 | 113,05 | 112,00 | - |
| 06 feb 2023 | 113,05 | 113,05 | 113,05 | 113,05 | 112,00 | - |
| 03 feb 2023 | 113,05 | 113,05 | 113,05 | 113,05 | 112,00 | - |
| 02 feb 2023 | 113,05 | 113,05 | 113,05 | 113,05 | 112,00 | - |
| 01 feb 2023 | 113,05 | 113,05 | 113,05 | 113,05 | 112,00 | 224 |
| 31 gen 2023 | 107,25 | 109,00 | 107,25 | 109,00 | 107,99 | 438 |
| 30 gen 2023 | 108,25 | 108,25 | 108,25 | 108,25 | 107,24 | - |
| 27 gen 2023 | 108,25 | 108,25 | 108,25 | 108,25 | 107,24 | - |
| 26 gen 2023 | 108,25 | 108,25 | 108,25 | 108,25 | 107,24 | - |
| 25 gen 2023 | 108,25 | 108,25 | 108,25 | 108,25 | 107,24 | 256 |
| 24 gen 2023 | 106,26 | 106,26 | 106,26 | 106,26 | 105,27 | - |
| 23 gen 2023 | 106,26 | 106,26 | 106,26 | 106,26 | 105,27 | - |
| 20 gen 2023 | 106,26 | 106,26 | 106,26 | 106,26 | 105,27 | - |
| 19 gen 2023 | 106,26 | 106,26 | 106,26 | 106,26 | 105,27 | - |
| 18 gen 2023 | 106,26 | 106,26 | 106,26 | 106,26 | 105,27 | - |
| 17 gen 2023 | 106,26 | 106,26 | 106,26 | 106,26 | 105,27 | - |
| 13 gen 2023 | 106,26 | 106,26 | 106,26 | 106,26 | 105,27 | - |
| 12 gen 2023 | 106,26 | 106,26 | 106,26 | 106,26 | 105,27 | - |
| 11 gen 2023 | 106,26 | 106,26 | 106,26 | 106,26 | 105,27 | - |
| 10 gen 2023 | 106,26 | 106,26 | 106,26 | 106,26 | 105,27 | - |
| 09 gen 2023 | 106,26 | 106,26 | 106,26 | 106,26 | 105,27 | - |
| 06 gen 2023 | 106,26 | 106,26 | 106,26 | 106,26 | 105,27 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.