Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.946,43 -217,56 (-0,37%) CMC Crypto 200
1.364,74 +52,11 (+3,97%)
Wärtsilä Oyj Abp (WRT1V.HE)
Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:29PM EEST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 17,91 | 18,16 | 17,72 | 18,13 | 18,13 | 722.664 |
| 03 mag 2024 | 17,69 | 18,02 | 17,65 | 17,94 | 17,94 | 854.474 |
| 02 mag 2024 | 17,36 | 17,69 | 16,98 | 17,69 | 17,69 | 1.204.054 |
| 30 apr 2024 | 17,30 | 17,43 | 17,22 | 17,36 | 17,36 | 1.134.088 |
| 29 apr 2024 | 17,15 | 17,63 | 17,03 | 17,27 | 17,27 | 1.671.636 |
| 26 apr 2024 | 16,67 | 17,58 | 16,44 | 17,40 | 17,40 | 2.544.846 |
| 25 apr 2024 | 15,48 | 15,94 | 15,14 | 15,62 | 15,62 | 1.750.535 |
| 24 apr 2024 | 15,60 | 15,66 | 15,41 | 15,48 | 15,48 | 717.808 |
| 23 apr 2024 | 15,25 | 15,55 | 15,17 | 15,55 | 15,55 | 813.508 |
| 22 apr 2024 | 15,28 | 15,41 | 15,05 | 15,24 | 15,24 | 747.684 |
| 19 apr 2024 | 15,34 | 15,34 | 15,16 | 15,23 | 15,23 | 614.434 |
| 18 apr 2024 | 15,40 | 15,52 | 15,30 | 15,52 | 15,52 | 783.199 |
| 17 apr 2024 | 15,30 | 15,59 | 15,30 | 15,33 | 15,33 | 586.391 |
| 16 apr 2024 | 15,31 | 15,35 | 15,14 | 15,28 | 15,28 | 599.487 |
| 15 apr 2024 | 15,39 | 15,68 | 15,39 | 15,48 | 15,48 | 1.113.241 |
| 12 apr 2024 | 15,45 | 15,60 | 15,23 | 15,35 | 15,35 | 517.881 |
| 11 apr 2024 | 15,33 | 15,52 | 15,11 | 15,34 | 15,34 | 819.564 |
| 10 apr 2024 | 15,28 | 15,50 | 15,18 | 15,33 | 15,33 | 762.095 |
| 09 apr 2024 | 15,00 | 15,27 | 14,98 | 15,17 | 15,17 | 758.459 |
| 08 apr 2024 | 15,02 | 15,06 | 14,77 | 15,03 | 15,03 | 554.135 |
| 05 apr 2024 | 14,91 | 15,16 | 14,88 | 15,02 | 15,02 | 1.264.025 |
| 04 apr 2024 | 14,52 | 15,11 | 14,52 | 15,10 | 15,10 | 1.169.857 |
| 03 apr 2024 | 14,17 | 14,53 | 14,12 | 14,52 | 14,52 | 654.619 |
| 02 apr 2024 | 14,09 | 14,32 | 14,07 | 14,17 | 14,17 | 867.944 |
| 28 mar 2024 | 14,33 | 14,35 | 13,98 | 14,09 | 14,09 | 1.157.890 |
| 27 mar 2024 | 14,35 | 14,38 | 14,16 | 14,33 | 14,33 | 704.745 |
| 26 mar 2024 | 14,27 | 14,40 | 14,10 | 14,40 | 14,40 | 773.285 |
| 25 mar 2024 | 14,32 | 14,40 | 14,17 | 14,30 | 14,30 | 557.157 |
| 22 mar 2024 | 14,55 | 14,64 | 14,27 | 14,35 | 14,35 | 704.776 |
| 21 mar 2024 | 14,50 | 14,70 | 14,25 | 14,64 | 14,64 | 857.616 |
| 20 mar 2024 | 14,23 | 14,32 | 14,11 | 14,18 | 14,18 | 614.385 |
| 19 mar 2024 | 14,13 | 14,24 | 13,99 | 14,24 | 14,24 | 833.864 |
| 18 mar 2024 | 14,10 | 14,44 | 14,07 | 14,16 | 14,16 | 793.803 |
| 15 mar 2024 | 14,01 | 14,09 | 13,97 | 14,07 | 14,07 | 2.021.222 |
| 14 mar 2024 | 14,34 | 14,42 | 14,00 | 14,01 | 14,01 | 937.393 |
| 13 mar 2024 | 14,48 | 14,64 | 14,30 | 14,32 | 14,32 | 643.594 |
| 12 mar 2024 | 14,35 | 14,48 | 13,84 | 14,48 | 14,48 | 1.378.509 |
| 11 mar 2024 | 14,18 | 14,33 | 14,06 | 14,31 | 14,31 | 508.197 |
| 08 mar 2024 | 14,10 | 14,31 | 14,08 | 14,26 | 14,26 | 381.511 |
| 08 mar 2024 | 0.16 Dividendo | |||||
| 07 mar 2024 | 14,04 | 14,30 | 13,91 | 14,24 | 14,08 | 607.499 |
| 06 mar 2024 | 14,06 | 14,20 | 14,02 | 14,08 | 13,92 | 542.709 |
| 05 mar 2024 | 14,20 | 14,20 | 13,93 | 14,07 | 13,92 | 931.778 |
| 04 mar 2024 | 14,48 | 14,52 | 14,12 | 14,31 | 14,15 | 968.897 |
| 01 mar 2024 | 14,30 | 14,56 | 14,23 | 14,48 | 14,32 | 638.444 |
| 29 feb 2024 | 14,23 | 14,34 | 14,13 | 14,30 | 14,13 | 1.745.561 |
| 28 feb 2024 | 14,20 | 14,24 | 14,08 | 14,20 | 14,05 | 502.500 |
| 27 feb 2024 | 14,43 | 14,45 | 14,08 | 14,24 | 14,08 | 648.273 |
| 26 feb 2024 | 14,49 | 14,54 | 14,30 | 14,40 | 14,24 | 547.943 |
| 23 feb 2024 | 14,69 | 14,76 | 14,34 | 14,50 | 14,34 | 635.629 |
| 22 feb 2024 | 14,90 | 15,04 | 14,64 | 14,66 | 14,50 | 818.048 |
| 21 feb 2024 | 14,59 | 14,72 | 14,51 | 14,72 | 14,55 | 658.369 |
| 20 feb 2024 | 14,53 | 14,61 | 14,44 | 14,60 | 14,43 | 534.989 |
| 19 feb 2024 | 14,56 | 14,65 | 14,51 | 14,56 | 14,40 | 415.050 |
| 16 feb 2024 | 14,25 | 14,65 | 14,16 | 14,65 | 14,48 | 1.323.441 |
| 15 feb 2024 | 14,03 | 14,28 | 14,02 | 14,15 | 13,99 | 679.633 |
| 14 feb 2024 | 13,78 | 14,03 | 13,69 | 13,95 | 13,79 | 901.147 |
| 13 feb 2024 | 13,73 | 13,73 | 13,32 | 13,59 | 13,43 | 994.215 |
| 12 feb 2024 | 13,92 | 13,94 | 13,72 | 13,73 | 13,58 | 449.820 |
| 09 feb 2024 | 13,99 | 14,02 | 13,89 | 13,91 | 13,76 | 823.156 |
| 08 feb 2024 | 14,04 | 14,16 | 13,90 | 14,01 | 13,85 | 925.758 |
| 07 feb 2024 | 13,89 | 14,08 | 13,79 | 14,03 | 13,87 | 931.656 |
| 06 feb 2024 | 13,88 | 13,95 | 13,71 | 13,89 | 13,73 | 874.580 |
| 05 feb 2024 | 13,83 | 13,90 | 13,68 | 13,73 | 13,57 | 894.517 |
| 02 feb 2024 | 13,82 | 13,97 | 13,68 | 13,76 | 13,61 | 812.878 |
| 01 feb 2024 | 13,53 | 13,85 | 13,40 | 13,70 | 13,55 | 1.287.294 |
| 31 gen 2024 | 13,65 | 14,06 | 13,40 | 13,70 | 13,55 | 3.339.021 |
| 30 gen 2024 | 13,15 | 13,28 | 13,06 | 13,12 | 12,97 | 1.867.078 |
| 29 gen 2024 | 13,15 | 13,20 | 12,99 | 13,14 | 12,99 | 998.490 |
| 26 gen 2024 | 13,35 | 13,35 | 13,15 | 13,17 | 13,02 | 1.077.412 |
| 25 gen 2024 | 13,39 | 13,48 | 13,24 | 13,35 | 13,20 | 769.010 |
| 24 gen 2024 | 13,35 | 13,45 | 13,34 | 13,38 | 13,23 | 775.806 |
| 23 gen 2024 | 13,34 | 13,35 | 13,22 | 13,22 | 13,07 | 534.382 |
| 22 gen 2024 | 13,05 | 13,31 | 13,04 | 13,27 | 13,12 | 514.541 |
| 19 gen 2024 | 13,27 | 13,31 | 12,95 | 12,95 | 12,80 | 1.137.397 |
| 18 gen 2024 | 13,23 | 13,28 | 13,05 | 13,27 | 13,12 | 688.595 |
| 17 gen 2024 | 13,23 | 13,23 | 13,00 | 13,20 | 13,06 | 807.459 |
| 16 gen 2024 | 13,20 | 13,37 | 13,11 | 13,35 | 13,20 | 783.526 |
| 15 gen 2024 | 13,48 | 13,56 | 13,47 | 13,55 | 13,40 | 316.122 |
| 12 gen 2024 | 13,45 | 13,61 | 13,40 | 13,60 | 13,45 | 776.174 |
| 11 gen 2024 | 13,64 | 13,72 | 13,39 | 13,41 | 13,26 | 733.320 |
| 10 gen 2024 | 13,26 | 13,53 | 13,26 | 13,53 | 13,38 | 1.103.569 |
| 09 gen 2024 | 13,22 | 13,44 | 13,22 | 13,26 | 13,11 | 890.220 |
| 08 gen 2024 | 12,95 | 13,22 | 12,87 | 13,20 | 13,06 | 858.881 |
| 05 gen 2024 | 12,86 | 13,03 | 12,81 | 13,03 | 12,88 | 798.562 |
| 04 gen 2024 | 12,60 | 12,97 | 12,56 | 12,97 | 12,82 | 1.448.499 |
| 03 gen 2024 | 12,89 | 12,97 | 12,55 | 12,61 | 12,47 | 864.992 |
| 02 gen 2024 | 13,13 | 13,27 | 12,94 | 12,97 | 12,82 | 1.099.260 |
| 29 dic 2023 | 13,31 | 13,32 | 13,13 | 13,14 | 12,99 | 833.390 |
| 28 dic 2023 | 13,31 | 13,36 | 13,26 | 13,34 | 13,19 | 1.048.499 |
| 27 dic 2023 | 13,25 | 13,38 | 13,23 | 13,31 | 13,16 | 401.443 |
| 22 dic 2023 | 13,06 | 13,30 | 13,05 | 13,25 | 13,10 | 581.040 |
| 21 dic 2023 | 13,00 | 13,14 | 12,95 | 13,08 | 12,93 | 459.511 |
| 20 dic 2023 | 13,22 | 13,25 | 13,07 | 13,10 | 12,95 | 937.715 |
| 19 dic 2023 | 13,06 | 13,18 | 13,03 | 13,17 | 13,02 | 780.607 |
| 18 dic 2023 | 13,03 | 13,10 | 12,96 | 13,02 | 12,87 | 640.982 |
| 15 dic 2023 | 13,14 | 13,22 | 12,94 | 13,09 | 12,94 | 2.944.375 |
| 14 dic 2023 | 12,91 | 13,12 | 12,90 | 13,10 | 12,95 | 982.588 |
| 13 dic 2023 | 12,90 | 12,97 | 12,65 | 12,77 | 12,62 | 1.014.340 |
| 12 dic 2023 | 12,90 | 12,98 | 12,75 | 12,88 | 12,74 | 1.204.886 |
| *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.