Italia markets closed
Dow Jones
37.982,46 -403,63 (-1,05%) Nasdaq
15.785,47 -197,62 (-1,24%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,68 -48,38 (-3,61%)
Wärtsilä Oyj Abp (WRTBF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:41PM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 26 apr 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | 100 |
| 25 apr 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 24 apr 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | 585 |
| 23 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 22 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 19 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 18 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 17 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 16 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | 571 |
| 15 apr 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 12 apr 2024 | 17,25 | 17,25 | 16,11 | 16,11 | 16,11 | 215 |
| 11 apr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 10 apr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 09 apr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 08 apr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | 103 |
| 05 apr 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 04 apr 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 03 apr 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 02 apr 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 01 apr 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 28 mar 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 27 mar 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 26 mar 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | 1.200 |
| 25 mar 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 22 mar 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 21 mar 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | 3.000 |
| 20 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 19 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 18 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 15 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 14 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 13 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 12 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 11 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 08 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 08 mar 2024 | 0.16 Dividendo | |||||
| 07 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,21 | - |
| 06 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,21 | 100 |
| 05 mar 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,20 | - |
| 04 mar 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,20 | - |
| 01 mar 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,20 | - |
| 29 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,20 | - |
| 28 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,20 | 100 |
| 27 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,78 | - |
| 26 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,78 | - |
| 23 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,78 | - |
| 22 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,78 | 10.000 |
| 21 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,20 | - |
| 20 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,20 | - |
| 16 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,20 | 100 |
| 15 feb 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,54 | - |
| 14 feb 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,54 | 126 |
| 13 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,84 | - |
| 12 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,84 | - |
| 09 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,84 | - |
| 08 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,84 | - |
| 07 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,84 | - |
| 06 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,84 | 340 |
| 05 feb 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,70 | - |
| 02 feb 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,70 | - |
| 01 feb 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,70 | - |
| 31 gen 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,70 | 800 |
| 30 gen 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,43 | - |
| 29 gen 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,43 | - |
| 26 gen 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,43 | - |
| 25 gen 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,43 | - |
| 24 gen 2024 | 14,60 | 14,60 | 14,59 | 14,59 | 14,43 | 550 |
| 23 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,85 | - |
| 22 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,85 | - |
| 19 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,85 | 120 |
| 18 gen 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,50 | - |
| 17 gen 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,50 | - |
| 16 gen 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,50 | - |
| 12 gen 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,50 | - |
| 11 gen 2024 | 14,66 | 14,66 | 14,65 | 14,65 | 14,50 | 1.008 |
| 10 gen 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,56 | - |
| 09 gen 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,56 | - |
| 08 gen 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,56 | - |
| 05 gen 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,56 | - |
| 04 gen 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,56 | - |
| 03 gen 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,56 | 176 |
| 02 gen 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,08 | 150 |
| 29 dic 2023 | 14,37 | 14,37 | 14,37 | 14,37 | 14,22 | 100 |
| 28 dic 2023 | 14,00 | 14,00 | 14,00 | 14,00 | 13,85 | - |
| 27 dic 2023 | 14,00 | 14,00 | 14,00 | 14,00 | 13,85 | - |
| 26 dic 2023 | 14,00 | 14,00 | 14,00 | 14,00 | 13,85 | - |
| 22 dic 2023 | 14,00 | 14,00 | 14,00 | 14,00 | 13,85 | - |
| 21 dic 2023 | 14,00 | 14,00 | 14,00 | 14,00 | 13,85 | - |
| 20 dic 2023 | 14,00 | 14,00 | 14,00 | 14,00 | 13,85 | - |
| 19 dic 2023 | 14,00 | 14,00 | 14,00 | 14,00 | 13,85 | - |
| 18 dic 2023 | 14,00 | 14,00 | 14,00 | 14,00 | 13,85 | - |
| 15 dic 2023 | 14,00 | 14,00 | 14,00 | 14,00 | 13,85 | 3.000 |
| 14 dic 2023 | 13,07 | 13,07 | 13,07 | 13,07 | 12,93 | - |
| 13 dic 2023 | 13,07 | 13,07 | 13,07 | 13,07 | 12,93 | - |
| 12 dic 2023 | 13,07 | 13,07 | 13,07 | 13,07 | 12,93 | - |
| 11 dic 2023 | 13,07 | 13,07 | 13,07 | 13,07 | 12,93 | - |
| 08 dic 2023 | 13,07 | 13,07 | 13,07 | 13,07 | 12,93 | - |
| 07 dic 2023 | 13,07 | 13,07 | 13,07 | 13,07 | 12,93 | - |
| 06 dic 2023 | 13,07 | 13,07 | 13,07 | 13,07 | 12,93 | - |
| *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.