Mercados españoles cerrados en 5 hrs 42 min

Webuild S.p.A. (IPJ1.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,9530+0,0050 (+0,26%)
A partir del 09:59AM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20241,95301,95301,95301,95301,95302589
27 jun 20241,94802,07001,93801,94801,94802589
26 jun 20241,94601,98201,94401,94401,9440-
25 jun 20241,96701,96701,93201,93201,9320-
24 jun 20241,94001,94001,92501,94001,9400-
21 jun 20241,97201,97201,93601,93601,9360-
20 jun 20241,91301,97201,91301,97201,9720-
19 jun 20241,91101,93201,91101,92101,9210-
18 jun 20241,87301,98601,87301,98601,9860203
17 jun 20241,85101,87301,85101,87301,8730-
14 jun 20241,87001,87001,84801,85101,8510-
13 jun 20241,95102,04001,88901,88901,889054
12 jun 20241,93401,95501,93401,94601,9460-
11 jun 20241,96302,10001,93401,93401,93401045
10 jun 20241,96501,96501,92901,92901,9290-
07 jun 20241,99501,99501,97001,97001,9700-
06 jun 20241,98201,98401,98201,98401,9840-
05 jun 20241,98901,98901,97801,98901,9890-
04 jun 20241,99101,99101,97601,98401,9840-
03 jun 20241,99702,13001,99702,13002,1300818
31 may 20242,00802,00801,99501,99701,9970-
30 may 20241,99502,13001,99502,00202,00201716
29 may 20242,03402,03402,00002,00002,0000-
28 may 20242,05202,05202,03802,03802,0380-
27 may 20241,96702,06801,96702,06802,0680-
24 may 20241,95901,95901,92501,95301,9530-
23 may 20242,00002,00001,96101,97401,9740-
22 may 20242,20202,24002,20002,24002,24001500
21 may 20242,23002,23002,20602,20602,2060-
20 may 20242,27402,27402,22802,22802,2280-
20 may 20240.071 Dividendo
17 may 20242,25802,25802,22202,24402,1730-
16 may 20242,26802,27002,26002,26002,1885-
15 may 20242,29002,29002,25402,25402,1827-
14 may 20242,28002,29402,26602,29402,2214-
13 may 20242,26802,47002,25802,47002,39182021
10 may 20242,27802,29002,24202,29002,2175-
09 may 20242,29602,29602,24602,24602,1749-
08 may 20242,25602,28202,24802,28202,2098-
07 may 20242,24002,24202,23402,24202,1711-
06 may 20242,21002,23402,20202,23402,1633-
03 may 20242,19002,22402,19002,22202,1517-
02 may 20242,24402,25402,22002,22002,1498-
30 abr 20242,49602,49602,25602,25602,18464500
29 abr 20242,16402,25002,16402,25002,1788-
26 abr 20242,05802,14202,04202,14202,0742-
25 abr 20242,07802,08202,05002,05001,9851-
24 abr 20242,11002,11002,06602,08402,0181-
23 abr 20242,07202,08002,06402,08002,0142-
22 abr 20242,13402,13402,06802,07002,0045-
19 abr 20242,16002,16002,11402,14002,0723-
18 abr 20242,14402,14402,12402,12402,0568-
17 abr 20242,13002,15402,12602,15402,0858-
16 abr 20242,17202,17202,13002,13802,0704-
15 abr 20242,16802,19002,15402,19002,1207-
12 abr 20242,14602,16602,14602,15002,0820-
11 abr 20242,17802,19202,16602,16602,0975-
10 abr 20242,30002,30002,14802,14802,08002500
09 abr 20242,16602,16602,15802,16602,0975-
08 abr 20242,13402,17002,11802,17002,1013900
05 abr 20242,12202,12202,11202,11202,0452-
04 abr 20242,10002,28002,10002,22002,1498714
03 abr 20242,09402,10802,08002,09002,0239-
02 abr 20242,13002,13602,11002,11002,0432-
28 mar 20242,13402,15002,13402,13402,0665-
27 mar 20242,25002,25002,12802,12802,06073000
26 mar 20242,20402,21602,20402,21602,1459-
25 mar 20242,24202,24202,20802,20802,1381-
22 mar 20242,17802,32002,17802,22802,15757072
21 mar 20242,48602,48602,36202,36202,2873414
20 mar 20242,37802,39802,37002,39802,3221-
19 mar 20242,36202,37802,36202,36602,2911-
18 mar 20242,33002,33602,32802,33002,2563-
15 mar 20242,42402,42402,25202,25202,1807-
14 mar 20242,37202,41602,35002,41002,3337-
13 mar 20242,36402,36402,30802,32402,2505-
12 mar 20242,34202,43202,30602,32602,25245750
11 mar 20242,33002,34202,30602,30602,2330-
08 mar 20242,25002,32602,24802,32602,2524800
07 mar 20242,17802,22602,17802,20202,1323152
06 mar 20242,17002,18802,13602,18802,1188-
05 mar 20241,92002,17601,92002,17602,107216
04 mar 20241,97001,97001,94701,94701,8854-
01 mar 20241,93601,97701,93601,94701,8854-
29 feb 20241,87001,92701,85701,92701,8660-
28 feb 20241,83101,88201,82401,86601,8070-
27 feb 20241,82501,82501,80601,80901,7518-
26 feb 20241,84801,84801,81701,81701,7595-
23 feb 20241,86201,86201,83701,83701,7789-
22 feb 20241,88901,88901,86001,86701,8079-
21 feb 20241,86901,86901,85401,85401,7953-
20 feb 20241,88301,88301,85701,85701,7982-
19 feb 20241,87901,87901,85301,86101,8021-
16 feb 20241,88701,90201,87201,87201,8128-
15 feb 20241,88001,88001,85501,85501,7963-
14 feb 20241,85201,86201,85201,86201,8031-
13 feb 20241,83901,86001,82101,86001,8011-
12 feb 20241,83201,83701,83101,83401,7760-
09 feb 20241,80001,80001,80001,80001,7430-
08 feb 20241,87101,87101,85601,85601,7973-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...