Mercados españoles cerrados en 6 hrs 10 min

WestRock Co (1WR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,90+0,21 (+0,44%)
A partir del 11:02AM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202447,8847,9047,8847,9047,9010
02 may 202444,6647,8344,6647,6947,69-
30 abr 202445,2945,9344,9544,9544,95-
29 abr 202444,1745,2544,1645,1345,13-
26 abr 202443,6944,4943,6544,3944,39-
25 abr 202444,2444,2443,4243,4243,42-
24 abr 202444,0744,3244,0144,1644,16-
23 abr 202445,0845,2544,3244,4044,40-
22 abr 202445,1045,5645,1045,4545,45-
19 abr 202444,4945,2844,4945,0845,08-
18 abr 202444,3344,9744,2844,6744,67-
17 abr 202444,4444,9644,4244,5244,52-
16 abr 202444,6744,7144,1044,4044,40-
15 abr 202445,1945,8344,5344,5344,53-
12 abr 202445,8846,1245,1145,2845,28-
11 abr 202445,7045,9345,3645,8745,87-
10 abr 202445,3245,5945,1445,5945,59-
09 abr 202445,3545,4845,2045,3445,34-
08 abr 202445,0945,3645,0645,2445,24-
05 abr 202445,1445,2544,9844,9844,98-
04 abr 202445,1645,5944,9645,1345,13-
03 abr 202445,9646,0345,3045,5545,55-
02 abr 202445,9445,9745,2645,5745,57-
28 mar 202445,4045,6045,0045,6045,60-
27 mar 202445,4045,6044,8045,0045,00-
26 mar 202444,8045,6044,8045,6045,60-
25 mar 202444,6045,2044,6044,8044,80-
22 mar 202444,8045,0044,6044,6044,60-
21 mar 202445,6045,6044,6044,8044,80-
20 mar 202445,2045,2044,8045,2045,20-
19 mar 202444,4045,0044,4045,0045,00-
18 mar 202444,8044,8044,2044,2044,20-
15 mar 202444,0044,8044,0044,4044,40-
14 mar 202442,8043,6042,8043,6043,60-
13 mar 202442,8043,2042,6042,6042,60-
12 mar 202442,4042,8042,2042,8042,80-
11 mar 202441,2042,4041,0042,4042,40-
08 mar 202441,4042,0041,4041,6041,60-
07 mar 202440,4041,4040,4041,2041,20-
06 mar 202441,4041,8040,4040,6040,60-
05 mar 202441,2041,6041,2041,4041,40-
04 mar 202441,6041,8041,4041,4041,40-
01 mar 202441,8042,2041,4041,4041,40-
29 feb 202441,4042,2041,4042,0042,00-
28 feb 202441,2041,6041,2041,4041,40-
27 feb 202440,2041,0040,2041,0041,00-
26 feb 202440,4040,8040,0040,2040,20-
23 feb 202440,6040,6040,4040,4040,40-
22 feb 202440,4040,8040,4040,4040,40-
21 feb 202440,4040,6040,2040,2040,20-
20 feb 202440,0040,6040,0040,4040,40-
19 feb 202440,4040,4040,0040,0040,00-
16 feb 202440,0040,6040,0040,6040,60-
15 feb 202439,6040,0039,6040,0040,00-
14 feb 202439,4039,6039,2039,6039,60-
13 feb 202439,4039,8039,2039,2039,20-
12 feb 202439,2039,8039,2039,6039,60-
09 feb 202439,6039,6039,2039,2039,20-
08 feb 202436,6039,8036,6039,4039,40-
08 feb 20240.3025 Dividendo
07 feb 202435,6038,0035,6037,0036,70-
06 feb 202435,8036,2035,6035,6035,31-
05 feb 202436,0036,2035,8036,0035,71-
02 feb 202436,0036,4035,8035,8035,51-
01 feb 202437,2037,6036,0036,0035,71-
31 ene 202438,2038,2036,8036,8036,50-
30 ene 202438,6038,6038,0038,0037,69-
29 ene 202439,0039,0038,4038,4038,09-
26 ene 202439,0039,8038,8038,8038,48-
25 ene 202437,4039,2037,4039,0038,68-
24 ene 202437,2037,8037,2037,4037,09-
23 ene 202436,6037,2036,6037,2036,90-
22 ene 202436,8036,8036,4036,4036,10-
19 ene 202437,2037,4036,6036,6036,30-
18 ene 202437,0037,4037,0037,2036,90-
17 ene 202437,8037,8037,2037,2036,90-
16 ene 202438,2038,2037,8037,8037,49-
15 ene 202438,0038,0038,0038,0037,69-
12 ene 202437,8038,2037,8038,0037,69-
11 ene 202438,6038,6037,6037,8037,49-
10 ene 202438,4038,6038,0038,0037,69-
09 ene 202438,8038,8038,4038,6038,28-
08 ene 202438,0038,8038,0038,8038,48-
05 ene 202438,4038,6037,6038,0037,69-
04 ene 202438,0038,4038,0038,4038,09-
03 ene 202438,0038,4037,8038,0037,69-
02 ene 202437,8037,8037,6037,8037,49-
29 dic 202338,0038,0037,8037,8037,49-
28 dic 202338,4038,4037,8037,8037,49-
27 dic 202338,0038,2037,8038,2037,89-
22 dic 202338,0038,2037,8037,8037,49-
21 dic 202339,6039,6038,0038,0037,69-
20 dic 202339,4039,6039,2039,2038,88-
19 dic 202339,0039,6039,0039,4039,08-
18 dic 202339,0039,4039,0039,2038,88-
15 dic 202339,2039,8038,6038,6038,28-
14 dic 202338,4039,4038,4039,0038,68-
13 dic 202337,8038,4037,4038,4038,09-
12 dic 202338,2038,2037,6037,6037,29-
11 dic 202338,2038,6038,2038,2037,89-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...