Italia markets open in 8 hours 9 minutes
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
58.946,50 -308,98 (-0,52%) CMC Crypto 200
1.367,84 +55,22 (+4,21%)
Woolworths Group Ltd (WWR.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:30PM CEST
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 | 18,50 | 18,50 | 18,30 | 18,40 | 18,40 | 50 |
| 03 mag 2024 | 18,50 | 18,80 | 18,50 | 18,80 | 18,80 | - |
| 02 mag 2024 | 18,30 | 18,30 | 18,20 | 18,20 | 18,20 | - |
| 30 apr 2024 | 19,10 | 19,10 | 19,00 | 19,00 | 19,00 | - |
| 29 apr 2024 | 19,20 | 19,20 | 19,00 | 19,00 | 19,00 | - |
| 26 apr 2024 | 19,10 | 19,10 | 19,00 | 19,10 | 19,10 | - |
| 25 apr 2024 | 19,30 | 19,30 | 19,10 | 19,10 | 19,10 | - |
| 24 apr 2024 | 19,40 | 19,40 | 19,30 | 19,30 | 19,30 | - |
| 23 apr 2024 | 19,20 | 19,20 | 19,10 | 19,20 | 19,20 | - |
| 22 apr 2024 | 18,90 | 19,00 | 18,90 | 19,00 | 19,00 | - |
| 19 apr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 18 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 17 apr 2024 | 19,10 | 19,20 | 19,00 | 19,00 | 19,00 | - |
| 16 apr 2024 | 19,10 | 19,10 | 19,00 | 19,00 | 19,00 | - |
| 15 apr 2024 | 19,30 | 19,30 | 19,10 | 19,10 | 19,10 | - |
| 12 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 11 apr 2024 | 19,50 | 19,70 | 19,50 | 19,70 | 19,70 | - |
| 10 apr 2024 | 19,50 | 19,50 | 19,30 | 19,30 | 19,30 | - |
| 09 apr 2024 | 19,50 | 19,60 | 19,50 | 19,60 | 19,60 | - |
| 08 apr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 05 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 04 apr 2024 | 19,60 | 19,80 | 19,60 | 19,80 | 19,80 | - |
| 03 apr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 02 apr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 28 mar 2024 | 19,75 | 19,78 | 19,71 | 19,78 | 19,78 | - |
| 27 mar 2024 | 19,71 | 19,73 | 19,70 | 19,71 | 19,71 | - |
| 26 mar 2024 | 19,39 | 19,44 | 19,39 | 19,42 | 19,42 | - |
| 25 mar 2024 | 19,40 | 19,42 | 19,40 | 19,41 | 19,41 | - |
| 22 mar 2024 | 19,17 | 19,21 | 19,17 | 19,20 | 19,20 | - |
| 21 mar 2024 | 19,17 | 19,19 | 19,10 | 19,13 | 19,13 | - |
| 20 mar 2024 | 18,82 | 18,85 | 18,82 | 18,84 | 18,84 | - |
| 19 mar 2024 | 19,07 | 19,13 | 19,07 | 19,13 | 19,13 | - |
| 18 mar 2024 | 19,39 | 19,46 | 19,39 | 19,46 | 19,46 | - |
| 15 mar 2024 | 19,34 | 19,34 | 19,29 | 19,32 | 19,32 | - |
| 14 mar 2024 | 19,57 | 19,59 | 19,54 | 19,57 | 19,57 | - |
| 13 mar 2024 | 19,38 | 19,42 | 19,36 | 19,42 | 19,42 | - |
| 12 mar 2024 | 19,47 | 19,48 | 19,45 | 19,45 | 19,45 | - |
| 11 mar 2024 | 19,68 | 19,69 | 19,68 | 19,69 | 19,69 | - |
| 08 mar 2024 | 19,80 | 19,85 | 19,79 | 19,79 | 19,79 | - |
| 07 mar 2024 | 19,37 | 19,46 | 19,37 | 19,44 | 19,44 | - |
| 06 mar 2024 | 19,12 | 19,21 | 19,10 | 19,21 | 19,21 | - |
| 05 mar 2024 | 19,17 | 19,23 | 19,17 | 19,23 | 19,23 | - |
| 04 mar 2024 | 19,54 | 19,54 | 19,53 | 19,53 | 19,53 | - |
| 01 mar 2024 | 19,71 | 19,73 | 19,67 | 19,73 | 19,73 | - |
| 29 feb 2024 | 19,55 | 19,56 | 19,49 | 19,56 | 19,56 | - |
| 28 feb 2024 | 19,50 | 19,50 | 19,44 | 19,44 | 19,44 | - |
| 28 feb 2024 | 0.47 Dividendo | |||||
| 27 feb 2024 | 19,92 | 19,92 | 19,89 | 19,91 | 19,44 | - |
| 26 feb 2024 | 19,78 | 19,78 | 19,59 | 19,59 | 19,13 | - |
| 23 feb 2024 | 19,71 | 19,94 | 19,71 | 19,94 | 19,47 | - |
| 22 feb 2024 | 19,70 | 19,94 | 19,70 | 19,94 | 19,47 | - |
| 21 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 19,66 | - |
| 20 feb 2024 | 21,42 | 21,45 | 21,42 | 21,42 | 20,92 | - |
| 19 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 20,93 | - |
| 16 feb 2024 | 21,67 | 21,68 | 21,66 | 21,68 | 21,17 | - |
| 15 feb 2024 | 21,55 | 21,58 | 21,55 | 21,57 | 21,06 | - |
| 14 feb 2024 | 21,14 | 21,17 | 21,14 | 21,15 | 20,65 | - |
| 13 feb 2024 | 20,97 | 21,17 | 20,97 | 21,08 | 20,58 | - |
| 12 feb 2024 | 21,43 | 21,44 | 21,08 | 21,44 | 20,93 | - |
| 09 feb 2024 | 21,43 | 21,44 | 21,43 | 21,44 | 20,93 | - |
| 08 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 20,93 | - |
| 07 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 20,93 | - |
| 06 feb 2024 | 21,53 | 21,55 | 21,50 | 21,55 | 21,04 | - |
| 05 feb 2024 | 21,50 | 21,52 | 21,48 | 21,49 | 20,98 | - |
| 02 feb 2024 | 21,84 | 21,85 | 21,83 | 21,83 | 21,32 | - |
| 01 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 20,93 | - |
| 31 gen 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,18 | - |
| 30 gen 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,24 | - |
| 29 gen 2024 | 21,75 | 21,84 | 21,75 | 21,83 | 21,31 | - |
| 26 gen 2024 | 21,68 | 21,68 | 21,65 | 21,66 | 21,14 | - |
| 25 gen 2024 | 21,74 | 21,76 | 21,74 | 21,74 | 21,22 | - |
| 24 gen 2024 | 21,68 | 21,72 | 21,68 | 21,68 | 21,17 | - |
| 23 gen 2024 | 21,77 | 21,81 | 21,74 | 21,78 | 21,27 | - |
| 22 gen 2024 | 21,54 | 21,58 | 21,54 | 21,55 | 21,04 | - |
| 19 gen 2024 | 21,24 | 21,28 | 21,24 | 21,25 | 20,75 | - |
| 18 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,70 | - |
| 17 gen 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 20,74 | - |
| 16 gen 2024 | 21,44 | 21,49 | 21,44 | 21,47 | 20,96 | - |
| 15 gen 2024 | 21,87 | 21,88 | 21,87 | 21,88 | 21,36 | - |
| 12 gen 2024 | 21,85 | 21,92 | 21,85 | 21,90 | 21,38 | - |
| 11 gen 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 21,77 | - |
| 10 gen 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 21,81 | - |
| 09 gen 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,04 | - |
| 08 gen 2024 | 22,22 | 22,22 | 22,15 | 22,18 | 21,66 | - |
| 05 gen 2024 | 22,36 | 22,57 | 22,36 | 22,57 | 22,03 | - |
| 04 gen 2024 | 22,58 | 22,58 | 22,38 | 22,38 | 21,85 | - |
| 03 gen 2024 | 22,86 | 22,86 | 22,74 | 22,75 | 22,21 | - |
| 02 gen 2024 | 22,93 | 22,95 | 22,90 | 22,90 | 22,35 | - |
| 29 dic 2023 | 22,69 | 22,69 | 22,51 | 22,51 | 21,98 | - |
| 28 dic 2023 | 22,59 | 22,65 | 22,55 | 22,65 | 22,12 | - |
| 27 dic 2023 | 22,67 | 22,67 | 22,67 | 22,67 | 22,14 | - |
| 22 dic 2023 | 22,22 | 22,29 | 22,22 | 22,27 | 21,75 | - |
| 21 dic 2023 | 22,33 | 22,41 | 22,33 | 22,41 | 21,88 | - |
| 20 dic 2023 | 22,67 | 22,68 | 22,65 | 22,65 | 22,12 | - |
| 19 dic 2023 | 22,18 | 22,32 | 22,18 | 22,28 | 21,75 | - |
| 18 dic 2023 | 22,17 | 22,17 | 22,17 | 22,17 | 21,65 | - |
| 15 dic 2023 | 22,14 | 22,33 | 22,14 | 22,33 | 21,81 | - |
| 14 dic 2023 | 22,33 | 22,33 | 22,16 | 22,16 | 21,64 | - |
| 13 dic 2023 | 21,79 | 21,90 | 21,79 | 21,90 | 21,38 | - |
| 12 dic 2023 | 22,16 | 22,16 | 22,00 | 22,01 | 21,50 | - |
| *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.