Mercados españoles cerrados

Western Digital Corp (WDC.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
68,19-1,28 (-1,84%)
Al cierre: 05:38PM CEST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202468,1968,4067,7868,1968,19100
30 may 202470,8370,8369,4769,4769,4715
29 may 202469,5971,6169,5971,6171,6152
28 may 202468,3969,4968,3969,3569,35300
27 may 202469,1569,1568,6168,6168,61145
24 may 202468,3268,8768,3268,8768,87-
23 may 202468,7969,8568,4368,4368,43120
22 may 202467,8668,1067,8668,1068,1050
21 may 202466,9868,5565,6568,5568,5555
20 may 202466,0666,0666,0666,0666,06-
17 may 202467,7168,2566,2366,2366,239
16 may 202469,3269,9768,5768,5768,57195
15 may 202467,6369,1967,6369,1569,15-
14 may 202465,4567,3565,4567,3567,351
13 may 202466,5366,5365,4965,4965,49-
10 may 202466,6666,6666,6666,6666,66-
09 may 202466,5766,9766,5766,9766,97100
08 may 202466,2767,0666,2767,0667,0650
07 may 202467,1267,1267,1267,1267,12-
06 may 202466,0067,2866,0067,2867,28168
03 may 202465,0465,0465,0465,0465,04-
02 may 202465,4765,4765,4765,4765,47-
30 abr 202464,9466,6564,5766,4566,45-
29 abr 202466,7967,2264,4564,4564,45203
26 abr 202464,4264,4264,4264,4264,4250
25 abr 202463,0263,0263,0263,0263,02-
24 abr 202466,5267,1964,5864,5864,5841
23 abr 202462,6062,6062,6062,6062,60-
22 abr 202462,0362,6461,3362,6462,6465
19 abr 202463,4063,4560,6961,8561,85120
18 abr 202465,7266,0764,1464,1864,18255
17 abr 202466,3866,3866,3866,3866,38-
16 abr 202465,9366,7365,9366,7366,73-
15 abr 202467,5668,2766,2166,2166,2115
12 abr 202468,6969,8068,1468,1468,14698
11 abr 202466,9768,5066,9768,5068,50-
10 abr 202467,0367,2067,0367,2067,20-
09 abr 202466,9566,9566,9566,9566,95-
08 abr 202467,1767,3067,1767,3067,304
05 abr 202465,0666,9165,0666,9166,91100
04 abr 202466,4266,9165,7565,7565,75408
03 abr 202463,6065,9363,6065,9365,9360
02 abr 202466,2966,5464,1564,1564,15245
28 mar 202461,8061,8061,8061,8061,80-
27 mar 202463,3363,3362,4562,4562,45173
26 mar 202460,0761,9360,0761,9361,9382
25 mar 202458,9858,9858,9858,9858,98-
22 mar 202458,7459,4058,5659,0659,06388
21 mar 202458,6360,2058,6359,6859,68-
20 mar 202454,9255,2354,9255,2355,23100
19 mar 202454,4755,3854,4755,0055,00-
18 mar 202455,1955,1954,5454,5454,5450
15 mar 202455,7255,8655,1655,1955,19419
14 mar 202457,0957,0957,0957,0957,09-
13 mar 202457,6557,6556,8456,8456,84-
12 mar 202456,9357,6956,9357,4657,46-
11 mar 202457,2457,2456,0556,0556,05350
08 mar 202458,2858,9057,8757,8757,8720
07 mar 202459,4860,0158,0658,5458,54620
06 mar 202458,3260,2458,3258,9958,9920
05 mar 202457,9458,9257,3357,5857,58701
04 mar 202459,1560,9558,4559,2459,242602
01 mar 202455,0258,8855,0258,8858,882501
29 feb 202452,7655,0752,7655,0755,07100
28 feb 202452,7952,8152,6252,8152,81230
27 feb 202452,2752,2752,2752,2752,27-
26 feb 202451,4352,9151,3452,9152,91523
23 feb 202451,8151,8151,8151,8151,81-
22 feb 202450,2650,2650,2650,2650,26-
21 feb 202449,7249,7248,9748,9748,97150
20 feb 202449,1049,7948,9649,7949,791057
19 feb 202449,9049,9049,9049,9049,90-
16 feb 202451,9352,0850,1050,1050,10365
15 feb 202452,1252,1852,1252,1852,1840
14 feb 202451,4952,1751,4952,1752,17356
13 feb 202452,9452,9452,9452,9452,9420
12 feb 202452,2552,8452,2552,8452,84623
09 feb 202452,3352,7952,3352,7952,79103
08 feb 202453,5254,2652,9952,9952,991523
07 feb 202454,2256,0453,8653,8653,86588
06 feb 202454,8655,6654,8654,9454,94420
05 feb 202454,4854,4854,1454,1454,141362
02 feb 202453,4953,8052,0653,3653,361081
01 feb 202452,8953,6352,4852,4852,48230
31 ene 202453,0353,0352,8052,8052,8018
30 ene 202455,0255,0253,8253,8253,82153
29 ene 202453,5355,2953,5355,2955,291280
26 ene 202453,2654,0952,5954,0954,091124
25 ene 202453,0355,5153,0355,5155,51645
24 ene 202453,9755,2053,1653,3853,382276
23 ene 202453,0354,1453,0353,3153,311640
22 ene 202450,3252,6750,3252,6152,61303
19 ene 202449,7849,7849,7849,7849,78-
18 ene 202448,3849,1548,3849,1549,15-
17 ene 202447,4948,1947,4948,1948,19190
16 ene 202446,3346,3346,3346,3346,33-
15 ene 202446,0746,0746,0746,0746,07-
12 ene 202445,8346,0745,8346,0746,07264
11 ene 202445,9645,9645,9645,9645,96-
10 ene 202445,0046,0145,0046,0146,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...