Italia markets closed

Woodside Energy Group Ltd (WOP0.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,14+0,01 (+0,03%)
Alla chiusura: 08:14AM CEST
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202418,1418,1418,1418,1418,14-
04 lug 202418,1418,1418,1418,1418,14-
03 lug 202418,0018,0018,0018,0018,00-
02 lug 202417,9118,0017,9118,0018,00300
01 lug 202417,3217,3217,3217,3217,32-
28 giu 202417,5417,5417,5417,5417,54-
27 giu 202417,5417,5417,5417,5417,54-
26 giu 202417,6217,6217,5417,5417,54268
25 giu 202417,2317,2517,2317,2517,25300
24 giu 202416,7017,0116,6917,0117,01333
21 giu 202417,0817,0817,0817,0817,08-
20 giu 202416,8717,0016,8717,0017,00300
19 giu 202416,8816,8816,7616,7616,76160
18 giu 202416,6516,6516,6516,6516,65-
17 giu 202416,6516,6516,6516,6516,65-
14 giu 202416,8116,8116,8116,8116,81-
13 giu 202416,9916,9916,8616,8616,86376
12 giu 202417,0817,0817,0817,0817,08-
11 giu 202416,6816,6816,5016,5616,564.749
10 giu 202416,6816,6816,6816,6816,682
07 giu 202416,6516,6516,6516,6516,65-
06 giu 202416,6016,6016,5016,5016,5032
05 giu 202416,6716,6716,6016,6016,6060
04 giu 202416,8316,8316,7016,7016,7018
03 giu 202417,0017,0017,0017,0017,00-
31 mag 202416,8116,8516,8116,8516,8550
30 mag 202416,6616,6616,6616,6616,66-
29 mag 202416,9216,9216,8516,8516,85110
28 mag 202416,9216,9216,9216,9216,92-
27 mag 202417,0117,0117,0117,0117,01-
24 mag 202417,0217,0217,0217,0217,02-
23 mag 202416,9717,0016,9717,0017,00500
22 mag 202417,1317,1317,1317,1317,13-
21 mag 202417,1317,1317,1317,1317,13-
20 mag 202417,1317,1317,1317,1317,13-
17 mag 202416,9616,9616,8716,9416,942.130
16 mag 202417,1617,1617,1617,1617,16-
15 mag 202417,1717,1717,1717,1717,17-
14 mag 202417,2717,2717,2717,2717,27-
13 mag 202417,3917,3917,3917,3917,39-
10 mag 202417,5017,5017,5017,5017,50-
09 mag 202417,1517,1517,1517,1517,15-
08 mag 202416,9817,0116,9817,0117,01150
07 mag 202416,9117,0216,8516,8516,85305
06 mag 202416,7516,8016,7216,8016,801.240
03 mag 202416,5316,5716,5316,5716,57300
02 mag 202416,5616,5616,4016,4016,403.069
30 apr 202417,1617,1817,1017,1417,14443
29 apr 202417,1117,1117,1117,1117,11-
26 apr 202417,1117,1117,1117,1117,11-
25 apr 202417,1617,1617,0617,0617,06250
24 apr 202417,2017,2017,2017,2017,20-
23 apr 202417,3517,3517,1417,1417,14166
22 apr 202417,3517,3517,3517,3517,35-
19 apr 202417,7117,7117,7117,7117,71-
18 apr 202417,8917,8917,8917,8917,89-
17 apr 202417,9717,9717,9717,9717,97-
16 apr 202418,2718,2718,0018,0018,00160
15 apr 202418,4118,4118,4018,4018,40300
12 apr 202418,4618,4618,4118,4118,41300
11 apr 202418,4618,4618,4618,4618,46-
10 apr 202418,3418,3418,1218,1218,12115
09 apr 202418,4018,4518,4018,4518,455
08 apr 202418,4018,4018,4018,4018,40-
05 apr 202418,4418,4418,4418,4418,44-
04 apr 202418,4318,4318,4318,4318,43-
03 apr 202418,4018,4018,4018,4018,40-
02 apr 202418,2218,4018,2218,4018,40129
28 mar 202418,2018,2018,2018,2018,20-
27 mar 202418,1618,1618,1218,1218,1285
26 mar 202418,1018,1018,1018,1018,10-
25 mar 202418,0018,0018,0018,0018,00-
22 mar 202418,0018,0018,0018,0018,00-
21 mar 202418,2618,2618,2618,2618,26-
20 mar 202418,1018,1018,1018,1018,10-
19 mar 202417,9817,9817,9817,9817,98-
18 mar 202417,8017,8017,4817,4817,481.084
15 mar 202417,7817,7817,7817,7817,78-
14 mar 202417,4617,4617,4617,4617,46-
13 mar 202417,6217,6217,4617,4617,46300
12 mar 202417,7017,7017,7017,7017,70-
11 mar 202417,9217,9217,9217,9217,92-
08 mar 202418,3018,3018,0618,0618,061.067
07 mar 202417,9817,9817,8017,8017,80844
07 mar 20240.9168 Dividendo
06 mar 202418,2818,3218,2818,3217,4025
05 mar 202418,0818,0818,0818,0817,18-
04 mar 202418,4218,4218,0818,0817,18126
01 mar 202418,5018,5018,5018,5017,57-
29 feb 202418,2418,2418,2418,2417,33-
28 feb 202418,1818,1818,1818,1817,27-
27 feb 202418,2418,2418,2418,2417,33-
26 feb 202418,0818,0818,0418,0417,141.020
23 feb 202418,4618,4618,4618,4617,54-
22 feb 202418,4218,4218,4218,4217,50-
21 feb 202418,3218,3218,3218,3217,40-
20 feb 202418,3218,3218,3218,3217,40-
19 feb 202418,5018,5018,5018,5017,57-
16 feb 202418,5018,5018,4418,4417,52584
15 feb 202418,4018,4018,4018,4017,48-
*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...