Mercados españoles cerrados en 2 hrs 26 min

Webuild S.p.A. (WBD.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2080+0,0280 (+1,28%)
A partir del 02:43PM CEST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20242,17602,21602,16202,20802,2080885.992
22 abr 20242,25802,25802,16802,18002,18004.314.681
19 abr 20242,26002,26202,22002,24602,24602.063.800
18 abr 20242,26802,27402,23602,27402,27401.754.792
17 abr 20242,25002,27402,23802,25602,25601.685.946
16 abr 20242,25802,26602,22202,24202,24202.120.533
15 abr 20242,28202,31602,27002,28602,28601.510.905
12 abr 20242,25602,30802,25602,28202,28202.734.136
11 abr 20242,29202,33602,23402,25802,25803.238.471
10 abr 20242,29802,30002,25402,29202,29202.726.732
09 abr 20242,29002,29602,26602,29602,29601.716.709
08 abr 20242,25602,29602,23002,28002,28002.655.035
05 abr 20242,21602,26402,21202,24602,24602.425.015
04 abr 20242,20002,23402,19802,23402,23401.770.187
03 abr 20242,20002,22202,18802,21002,21002.053.659
02 abr 20242,23002,26402,20202,20402,20402.692.199
28 mar 20242,25002,27802,23802,24202,24201.617.999
27 mar 20242,27402,27402,22802,24602,24601.874.711
26 mar 20242,24602,28602,23802,27602,27603.826.149
25 mar 20242,30002,30002,21202,23602,23605.447.563
22 mar 20242,21802,31802,18402,27202,272067.475.982
21 mar 20242,51002,53202,38402,41602,41606.147.980
20 mar 20242,42802,51002,40402,49002,49004.307.252
19 mar 20242,40002,43802,39402,41402,41402.551.915
18 mar 20242,36802,41802,35802,39402,39403.673.941
15 mar 20242,58002,58602,26202,35402,354014.279.769
14 mar 20242,40002,47802,37002,45402,45404.585.189
13 mar 20242,40002,40002,28002,39802,39803.025.080
12 mar 20242,36002,39602,34602,39002,39002.581.332
11 mar 20242,37002,39802,33202,36402,36404.596.543
08 mar 20242,28002,38002,27202,37202,37207.722.627
07 mar 20242,23602,28802,22802,28002,28006.018.702
06 mar 20242,17402,23202,16002,21802,21804.833.143
05 mar 20241,98102,23601,98002,20002,200014.292.314
04 mar 20241,99602,00001,97101,98101,98101.199.618
01 mar 20242,00002,04801,97701,99801,99804.389.358
29 feb 20241,90401,97101,88701,96001,96002.811.370
28 feb 20241,87001,95001,85201,89801,89801.863.063
27 feb 20241,85001,87401,83201,86301,86303.311.100
26 feb 20241,88901,88901,84601,85501,85501.971.528
23 feb 20241,88601,89001,87001,88001,88001.709.802
22 feb 20241,91001,91101,89101,89101,89101.331.411
21 feb 20241,89101,90901,88901,90001,9000985.104
20 feb 20241,91801,91801,89201,89701,8970513.143
19 feb 20241,91301,91901,88601,91601,9160619.436
16 feb 20241,92601,94501,90001,91401,9140916.494
15 feb 20241,91001,91001,88801,90801,9080635.717
14 feb 20241,88501,91201,87001,90101,90101.665.109
13 feb 20241,87401,94301,85201,88301,88302.208.776
12 feb 20241,86101,88501,86101,87401,8740749.424
09 feb 20241,88101,88901,85601,85701,8570871.662
08 feb 20241,91201,91401,88401,88501,8850583.470
07 feb 20241,89101,91001,89101,89701,8970537.488
06 feb 20241,90701,90701,87901,90001,9000727.655
05 feb 20241,89901,92201,88301,89101,89101.519.263
02 feb 20241,93101,94401,89601,90801,90801.596.169
01 feb 20241,94001,95901,92001,92001,9200548.530
31 ene 20241,96801,96801,95001,95101,9510703.001
30 ene 20241,96001,97601,93701,95801,9580957.925
29 ene 20241,99501,99501,94001,94301,94301.157.452
26 ene 20242,00002,02401,97602,00002,0000714.872
25 ene 20242,00202,02401,99202,00402,0040982.154
24 ene 20242,02802,02801,98402,01402,01401.156.297
23 ene 20242,02002,02401,98002,01202,01202.547.753
22 ene 20241,93202,03001,92702,02802,02806.128.863
19 ene 20241,92801,94201,90801,91301,91301.649.441
18 ene 20241,97601,97901,89701,90601,90603.206.402
17 ene 20241,87901,96101,85401,96101,96105.763.086
16 ene 20241,85901,90001,81401,86201,86202.393.660
15 ene 20241,86401,89001,86201,88301,88302.737.868
12 ene 20241,83301,85301,81001,82401,8240947.661
11 ene 20241,85801,86601,80601,80901,80901.358.761
10 ene 20241,84601,85501,83101,84901,8490742.104
09 ene 20241,86401,86401,84101,85701,8570587.414
08 ene 20241,83301,86401,81501,86401,8640719.825
05 ene 20241,82001,84501,80601,84401,84401.407.839
04 ene 20241,81501,83101,80101,83001,8300918.656
03 ene 20241,82801,84201,79001,81601,81601.434.749
02 ene 20241,82701,86401,82501,84401,8440831.373
29 dic 20231,83401,85501,82201,82701,8270506.512
28 dic 20231,83501,84901,83001,83801,8380607.172
27 dic 20231,83101,86401,83101,83801,8380786.969
22 dic 20231,85001,85001,83001,83401,8340353.268
21 dic 20231,84101,85701,83501,83701,8370526.709
20 dic 20231,86201,87101,84401,86201,86201.260.256
19 dic 20231,88001,88901,84701,85001,8500894.590
18 dic 20231,90301,91001,86101,87801,8780868.642
15 dic 20231,90001,92001,88501,90201,90201.001.769
14 dic 20231,89001,90401,87601,90001,90001.131.711
13 dic 20231,88601,89501,86901,87301,8730524.192
12 dic 20231,89301,90001,87601,89301,8930630.296
11 dic 20231,89101,91701,88001,89701,8970690.956
08 dic 20231,89001,90401,87201,90101,9010968.406
07 dic 20231,86601,89001,85001,88101,8810920.903
06 dic 20231,87601,88501,86001,88201,8820584.448
05 dic 20231,85001,87601,84701,87601,8760661.440
04 dic 20231,86701,89601,85801,85801,8580710.740
01 dic 20231,86001,88001,83601,87901,87901.214.996
30 nov 20231,86301,86901,83301,84701,84701.308.988
29 nov 20231,85201,87901,85001,85701,8570944.258
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...