Italia markets open in 1 hour 45 minutes

The Western Union Company (WU)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,09-0,35 (-2,60%)
Alla chiusura: 04:00PM EDT
13,18 +0,09 (+0,69%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202413,4813,5113,0613,0913,093.392.100
30 apr 202413,4313,5213,3013,4413,444.105.200
29 apr 202413,4513,6013,3913,5113,513.834.300
26 apr 202413,3013,6513,2913,4713,473.831.400
25 apr 202413,8513,9312,9813,2913,297.680.300
24 apr 202413,3513,6713,3013,5913,595.731.600
23 apr 202413,2813,5013,2813,4013,403.468.400
22 apr 202413,0713,3313,0113,3013,303.867.800
19 apr 202412,9213,0412,8713,0213,023.630.600
18 apr 202412,8713,0012,7612,9312,933.195.400
17 apr 202412,8212,9112,7312,8012,802.662.300
16 apr 202412,8512,8712,6712,7012,702.923.100
15 apr 202413,1813,2012,7812,8412,844.037.500
12 apr 202413,2513,3713,1313,1913,195.026.900
11 apr 202413,4513,4513,2413,3013,302.846.100
10 apr 202413,4513,5613,3313,3713,372.842.300
09 apr 202413,4813,6313,3813,6113,612.861.000
08 apr 202413,5513,6813,4213,4813,483.427.200
05 apr 202413,4713,5213,3713,5013,502.362.000
04 apr 202413,8213,8313,4213,4413,442.961.800
03 apr 202413,7513,8313,6113,7013,703.304.000
02 apr 202413,6713,7613,6113,7513,752.864.500
01 apr 202413,9313,9513,7313,7413,742.649.600
28 mar 202413,7414,0013,7213,9813,984.031.700
27 mar 202413,7213,8413,6613,7113,714.635.200
26 mar 202413,7413,8213,6513,6713,672.319.700
25 mar 202413,7313,8213,6713,6813,682.428.000
22 mar 202413,8213,9213,6813,7213,722.500.400
21 mar 202413,7213,9113,7213,8313,833.482.000
20 mar 202413,4413,7313,3713,7213,722.964.000
19 mar 202413,5513,6713,3713,4713,473.601.700
18 mar 202413,4313,6313,3813,5513,554.860.600
15 mar 202413,2213,5413,1813,4813,489.714.000
14 mar 202413,3613,4113,1413,3213,325.671.700
14 mar 20240.235 Dividendo
13 mar 202413,8313,8713,4713,5513,326.271.000
12 mar 202414,1014,1813,7713,8113,574.716.300
11 mar 202414,0414,1613,8914,0613,823.283.400
08 mar 202414,1314,1913,9614,0413,802.935.100
07 mar 202413,8514,1113,7414,0913,853.895.600
06 mar 202413,8013,9313,7113,7613,522.676.000
05 mar 202413,7913,9513,6613,7413,503.181.400
04 mar 202413,5113,9013,5013,8713,635.162.300
01 mar 202413,4213,5213,2913,4913,262.992.400
29 feb 202413,2513,4813,2513,4113,185.238.900
28 feb 202412,8513,1812,8313,1412,912.953.800
27 feb 202412,8212,9512,7412,9212,704.137.800
26 feb 202412,9012,9612,7512,8012,583.059.800
23 feb 202413,0213,1312,9312,9612,745.371.500
22 feb 202412,9112,9912,7212,9512,734.099.500
21 feb 202412,8612,9912,8112,9112,694.071.300
20 feb 202412,6412,9312,4412,9212,705.366.800
16 feb 202413,0313,0412,7812,7912,577.811.100
15 feb 202412,8713,1412,7713,0812,854.034.100
14 feb 202412,7112,8912,7112,8012,584.128.200
13 feb 202412,4212,7112,4112,6112,395.167.400
12 feb 202412,4712,6612,4212,5912,3710.308.900
09 feb 202412,0712,4911,9912,4712,255.228.700
08 feb 202411,8712,2011,8512,0811,876.466.400
07 feb 202412,5812,7911,6311,8411,638.465.300
06 feb 202412,4212,7012,3712,5412,326.289.000
05 feb 202412,5312,6012,3612,4012,185.820.600
02 feb 202412,7012,7112,5512,6112,394.733.600
01 feb 202412,5712,7812,5612,7312,517.110.300
31 gen 202412,8212,8712,5712,5712,358.111.200
30 gen 202412,5812,9312,5612,8212,606.843.600
29 gen 202412,4612,7112,3712,6112,396.436.600
26 gen 202412,5512,5912,4712,4712,252.552.200
25 gen 202412,4112,5612,3612,5012,284.116.400
24 gen 202412,5112,5812,3312,3512,142.670.800
23 gen 202412,2112,4412,2012,3912,183.392.400
22 gen 202412,1712,2412,1212,1811,974.024.700
19 gen 202411,9912,0811,9412,0711,863.041.100
18 gen 202412,0512,1811,9011,9611,753.992.500
17 gen 202412,1012,2811,9712,0511,843.788.400
16 gen 202412,1012,2612,0012,2312,024.915.900
12 gen 202412,0912,2512,0812,1911,983.479.300
11 gen 202412,1312,1311,8812,0511,845.577.600
10 gen 202412,1512,2412,0912,1111,904.246.800
09 gen 202412,2812,3612,0512,1511,945.459.500
08 gen 202411,9612,3111,9212,3112,105.118.800
05 gen 202411,7712,0311,7411,9611,755.832.500
04 gen 202411,6511,9011,6211,7511,554.777.800
03 gen 202412,0212,0711,8011,8311,625.275.600
02 gen 202411,8312,1511,8212,1311,925.132.100
29 dic 202311,9311,9711,8411,9211,713.375.000
28 dic 202311,7511,9511,7511,9411,733.733.500
27 dic 202311,7511,8611,6711,7511,553.637.100
26 dic 202311,8211,8511,7411,7511,553.517.900
22 dic 202311,8811,9711,8311,8411,633.639.600
21 dic 202312,0212,0511,8311,8811,675.123.000
20 dic 202312,0712,1611,9211,9311,724.161.400
19 dic 202311,9412,1511,8112,1211,914.787.300
19 dic 20230.235 Dividendo
18 dic 202312,0312,1911,9512,1711,735.950.000
15 dic 202312,0212,1011,9411,9611,538.479.900
14 dic 202312,1712,4012,0712,1111,675.224.600
13 dic 202311,8612,1211,8412,0311,598.702.900
12 dic 202311,8511,9411,7311,8811,455.296.600
11 dic 202311,9111,9611,8611,8611,432.938.000
*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...