Italia markets closed

WideOpenWest Inc (WU5.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,6000-0,0400 (-0,86%)
Alla chiusura: 07:30PM CEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20244,62004,64004,60004,60004,6000-
13 giu 20244,52004,64004,52004,64004,6400-
12 giu 20244,58004,80004,58004,68004,6800-
11 giu 20244,60004,68004,60004,66004,6600-
10 giu 20244,60004,74004,58004,70004,7000-
07 giu 20244,66004,70004,64004,68004,6800-
06 giu 20244,84004,88004,80004,80004,8000-
05 giu 20244,74004,94004,74004,94004,9400-
04 giu 20244,82004,92004,82004,90004,9000-
03 giu 20244,52004,92004,52004,92004,9200-
31 mag 20244,32004,68004,32004,60004,6000-
30 mag 20244,30004,42004,28004,42004,4200-
29 mag 20244,28004,44004,28004,44004,4400-
28 mag 20244,22004,28004,22004,28004,2800-
27 mag 20244,22004,22004,20004,22004,2200-
24 mag 20244,20004,30004,20004,30004,3000-
23 mag 20244,26004,34004,26004,28004,2800-
22 mag 20244,26004,38004,26004,28004,2800-
21 mag 20244,32004,46004,32004,38004,3800-
20 mag 20244,32004,50004,32004,50004,5000-
17 mag 20244,30004,50004,30004,50004,5000-
16 mag 20244,24004,40004,24004,40004,4000-
15 mag 20244,30004,34004,30004,34004,3400-
14 mag 20244,50004,50004,38004,38004,3800-
13 mag 20244,20004,66004,20004,66004,6600-
10 mag 20244,28004,30004,24004,28004,2800-
09 mag 20244,20004,30004,20004,30004,3000-
08 mag 20244,20004,34004,20004,34004,3400-
07 mag 20244,38004,56004,26004,26004,2600-
06 mag 20244,38004,60004,38004,60004,6000-
03 mag 20243,72004,54003,72004,54004,5400-
02 mag 20243,28003,46003,28003,46003,4600-
30 apr 20243,26003,36003,24003,36003,3600-
29 apr 20243,16003,30003,16003,30003,3000-
26 apr 20243,14003,24003,14003,20003,2000-
25 apr 20243,16003,18003,14003,18003,1800-
24 apr 20243,16003,22003,16003,22003,2200-
23 apr 20243,08003,18003,06003,18003,1800-
22 apr 20243,22003,28003,18003,18003,1800-
19 apr 20243,14003,26003,14003,26003,2600-
18 apr 20243,14003,30003,12003,20003,2000-
17 apr 20243,16003,28003,16003,24003,2400-
16 apr 20243,28003,30003,26003,26003,2600-
15 apr 20243,34003,34003,30003,30003,3000-
12 apr 20243,32003,44003,32003,40003,4000-
11 apr 20243,34003,50003,34003,50003,5000-
10 apr 20243,44003,44003,36003,36003,3600-
09 apr 20243,48003,60003,44003,44003,4400-
08 apr 20243,32003,56003,32003,56003,5600-
05 apr 20243,30003,36003,20003,36003,3600-
04 apr 20243,20003,36003,18003,32003,3200-
03 apr 20243,10003,20003,10003,20003,2000-
02 apr 20243,30003,30003,22003,22003,2200-
28 mar 20243,28003,38003,28003,32003,3200-
27 mar 20243,16003,22003,16003,20003,2000-
26 mar 20242,90003,18002,90003,18003,1800-
25 mar 20242,84002,92002,84002,90002,9000-
22 mar 20242,96002,96002,88002,88002,8800-
21 mar 20242,86002,94002,86002,94002,9400-
20 mar 20242,76002,82002,76002,82002,8200-
19 mar 20242,76002,84002,76002,80002,8000-
18 mar 20242,76002,82002,76002,80002,8000-
15 mar 20242,88002,88002,66002,72002,7200-
14 mar 20242,76002,88002,76002,86002,8600-
13 mar 20243,14003,14002,82002,82002,8200-
12 mar 20243,18003,20003,16003,16003,1600-
11 mar 20243,14003,22003,14003,20003,2000-
08 mar 20243,16003,30003,16003,22003,2200-
07 mar 20243,10003,26003,10003,26003,2600-
06 mar 20243,28003,32003,26003,26003,2600-
05 mar 20243,40003,52003,40003,42003,4200-
04 mar 20243,46003,54003,46003,48003,4800-
01 mar 20243,60003,62003,58003,58003,5800-
29 feb 20243,58003,76003,58003,70003,7000-
28 feb 20243,62003,82003,62003,72003,7200-
27 feb 20243,76003,76003,64003,64003,6400-
26 feb 20243,58003,76003,58003,64003,6400-
23 feb 20243,60003,66003,54003,66003,6600-
22 feb 20243,46003,66003,46003,66003,6600-
21 feb 20243,82003,88003,54003,54003,5400-
20 feb 20243,20003,82003,20003,82003,8200-
19 feb 20243,20003,22003,20003,20003,2000-
16 feb 20243,18003,28003,16003,28003,2800-
15 feb 20243,02003,24003,00003,24003,2400-
14 feb 20243,00003,12003,00003,06003,0600-
13 feb 20243,28003,28003,12003,12003,1200-
12 feb 20243,12003,38003,12003,38003,3800-
09 feb 20243,10003,20003,08003,18003,1800-
08 feb 20243,04003,16003,04003,16003,1600-
07 feb 20243,16003,18003,14003,14003,1400-
06 feb 20243,02003,16003,02003,16003,1600-
05 feb 20243,12003,24003,12003,14003,1400-
02 feb 20243,44003,44003,16003,16003,1600-
01 feb 20243,34003,52003,34003,46003,4600-
31 gen 20243,40003,48003,40003,48003,4800-
30 gen 20243,38003,50003,32003,44003,4400-
29 gen 20243,34003,38003,34003,36003,3600-
26 gen 20243,30003,42003,30003,40003,4000-
25 gen 20243,26003,44003,26003,34003,3400-
24 gen 20243,36003,38003,34003,34003,3400-
*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...