Mercados españoles cerrados

Wartsila Corp (MTA.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,01-0,25 (-1,40%)
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202418,0118,0118,0118,0118,01500
03 jul 202418,2618,2618,2618,2618,26-
02 jul 202417,9617,9617,9617,9617,96-
01 jul 202418,2118,2118,2118,2118,21-
28 jun 202418,3118,3118,3118,3118,31-
27 jun 202417,9417,9417,9417,9417,94-
26 jun 202418,3918,3918,3918,3918,39-
25 jun 202418,5118,5118,5118,5118,51-
24 jun 202418,2418,2418,2418,2418,24-
21 jun 202418,4018,4018,4018,4018,40-
20 jun 202418,9018,9018,9018,9018,90-
19 jun 202419,1219,1219,1219,1219,12-
18 jun 202419,2419,2419,2419,2419,24-
17 jun 202418,9318,9318,9318,9318,93-
14 jun 202419,5119,5119,5119,5119,51-
13 jun 202419,5319,5319,5319,5319,53-
12 jun 202419,3319,3319,3319,3319,33-
11 jun 202419,2219,2219,2219,2219,22-
10 jun 202419,0419,0419,0419,0419,04-
07 jun 202419,1619,1619,1619,1619,16-
06 jun 202419,3719,3719,3719,3719,37-
05 jun 202419,0719,0719,0719,0719,07-
04 jun 202419,2119,2119,2119,2119,21-
03 jun 202419,3419,3419,3419,3419,34-
31 may 202419,3919,3919,3919,3919,39-
30 may 202419,1719,1719,1719,1719,17-
29 may 202419,1719,1719,1719,1719,17-
28 may 202419,3319,3319,3319,3319,33-
27 may 202419,3219,3219,3219,3219,32-
24 may 202419,0919,0919,0919,0919,09-
23 may 202418,9218,9218,9218,9218,92-
22 may 202419,0819,0819,0819,0819,08-
21 may 202418,8918,8918,8918,8918,89-
20 may 202418,7918,7918,7818,7818,78-
17 may 202418,6718,6718,6718,6718,67-
16 may 202418,8818,8818,8818,8818,88-
15 may 202418,3318,3318,3318,3318,33-
14 may 202418,3618,3618,3618,3618,36-
13 may 202418,7518,7518,7518,7518,75-
10 may 202418,1718,1718,1718,1718,17-
09 may 202418,0218,0918,0218,0918,09-
08 may 202417,8817,8817,8817,8817,88-
07 may 202418,0918,0918,0918,0918,09-
06 may 202417,9017,9017,9017,9017,90-
03 may 202417,6717,6717,6717,6717,67-
02 may 202417,2317,2317,2317,2317,23-
30 abr 202417,1917,1917,1917,1917,19-
29 abr 202417,2317,2317,2317,2317,23-
26 abr 202416,7816,7816,7816,7816,78-
25 abr 202415,4015,4015,4015,4015,40-
24 abr 202415,5515,5515,5515,5515,55-
23 abr 202415,2615,2615,2615,2615,26-
22 abr 202415,2415,2415,2415,2415,24-
19 abr 202415,2415,2415,2415,2415,24-
18 abr 202415,3515,3515,3515,3515,35-
17 abr 202415,0615,0615,0615,0615,06-
16 abr 202415,2115,2115,2115,2115,21-
15 abr 202415,3615,3615,3615,3615,36-
12 abr 202415,4015,4015,4015,4015,40-
11 abr 202415,3315,3315,3315,3315,33-
10 abr 202415,1915,1915,1915,1915,19-
09 abr 202414,9314,9314,9314,9314,93-
08 abr 202414,9814,9814,9814,9814,98-
05 abr 202414,7314,7314,7314,7314,73-
04 abr 202414,4414,4414,4414,4414,44-
03 abr 202414,1014,1014,1014,1014,10-
02 abr 202414,0214,0214,0214,0214,02-
28 mar 202414,3014,3014,3014,3014,30-
27 mar 202414,3214,3214,3214,3214,32-
26 mar 202414,2514,2514,2514,2514,25-
25 mar 202414,2714,2714,2714,2714,27-
22 mar 202414,5114,5114,5114,5114,51-
21 mar 202414,3014,3014,3014,3014,30-
20 mar 202414,1514,1514,1514,1514,15-
19 mar 202414,0914,0914,0914,0914,09-
18 mar 202414,0214,0214,0214,0214,02-
15 mar 202413,9413,9413,9413,9413,94-
14 mar 202414,2714,2714,2714,2714,27-
13 mar 202414,4414,4414,4414,4414,44-
12 mar 202414,3214,3214,3214,3214,32-
11 mar 202414,1314,1314,1314,1314,13-
08 mar 202414,0314,0314,0314,0314,03-
08 mar 20240.16 Dividendo
07 mar 202413,9813,9813,9813,9813,82-
06 mar 202414,0214,0214,0214,0213,86-
05 mar 202414,0714,0714,0714,0713,91-
04 mar 202414,4514,4514,4514,4514,28-
01 mar 202414,3114,3114,3114,3114,15-
29 feb 202414,1814,1814,1814,1814,01-
28 feb 202414,1914,1914,1914,1914,02-
27 feb 202414,3214,3214,3214,3214,16-
26 feb 202414,3614,3614,3614,3614,20-
23 feb 202414,6214,6214,6214,6214,45-
22 feb 202414,7814,7814,7814,7814,62-
21 feb 202414,3214,3214,3214,3214,16-
20 feb 202414,4814,4814,4814,4814,31-
19 feb 202414,5514,5514,5514,5514,38-
16 feb 202414,1714,1714,1714,1714,01-
15 feb 202413,9713,9713,9713,9713,81-
14 feb 202413,5113,5113,5113,5113,36-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...