Mercados españoles cerrados

Wacker Chemie AG (WCH.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
100,30-1,55 (-1,52%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024103,45103,60100,30100,30100,30189.333
25 abr 2024107,40108,70101,85101,85101,85127.752
24 abr 2024109,00109,10106,25106,30106,3088.881
23 abr 2024110,80110,80107,60108,70108,70130.215
22 abr 2024110,15110,55107,90110,15110,15116.834
19 abr 2024105,90110,40105,05109,65109,65156.020
18 abr 2024107,85107,95104,35106,10106,10114.459
17 abr 2024107,00108,90107,00107,55107,5583.105
16 abr 2024107,20108,45105,35107,40107,40117.669
15 abr 2024109,15110,15107,80108,20108,2081.545
12 abr 2024111,05111,70109,20109,45109,45121.912
11 abr 2024112,60114,25108,90109,65109,65236.820
10 abr 2024114,60115,05111,15113,55113,55144.950
09 abr 2024116,05116,30113,15113,55113,5582.874
08 abr 2024114,50116,70114,20115,75115,75131.023
05 abr 2024113,20114,65111,50111,60111,60116.995
04 abr 2024112,35114,60111,15114,10114,10113.428
03 abr 2024105,65113,75105,15112,70112,70280.053
02 abr 2024105,00106,85103,40104,55104,55178.505
28 mar 2024108,55109,30103,75104,55104,55465.661
27 mar 2024107,70108,00105,00108,00108,00131.893
26 mar 2024108,40109,15106,05107,30107,3077.944
25 mar 2024109,80109,80107,65108,30108,3068.898
22 mar 2024108,15112,00108,15110,30110,30154.461
21 mar 2024110,00111,85108,10108,50108,50150.325
20 mar 2024105,65108,20105,15107,75107,75136.624
19 mar 2024106,10108,50105,90106,15106,1570.341
18 mar 2024107,75109,05105,55106,25106,2599.524
15 mar 2024105,05108,80105,00106,60106,60654.642
14 mar 2024107,90109,80104,15104,65104,65151.563
13 mar 2024109,85112,50108,00108,40108,40157.402
12 mar 2024108,00113,55106,80109,65109,65337.574
11 mar 2024103,50105,30102,30103,75103,75106.782
08 mar 2024106,25106,95103,75104,10104,10153.655
07 mar 2024103,05106,65102,00106,10106,10123.792
06 mar 2024100,85104,90100,65103,65103,65109.065
05 mar 2024102,20102,30100,20101,00101,00118.135
04 mar 2024104,70105,50101,85103,35103,35120.224
01 mar 2024101,25105,75101,25105,05105,05188.907
29 feb 202499,98102,4098,70101,05101,051.415.762
28 feb 202499,70102,4099,48100,70100,70228.825
27 feb 202496,9299,6696,4499,6699,66106.047
26 feb 202497,1097,6496,0897,1497,1477.467
23 feb 202498,26100,2095,9697,6697,66146.861
22 feb 202499,90100,5096,6897,9697,96166.229
21 feb 202499,3499,8698,2299,2699,26138.150
20 feb 2024101,90103,3098,7099,6699,66142.897
19 feb 2024101,10102,40100,00102,30102,3080.015
16 feb 2024100,10101,6599,92101,50101,50131.124
15 feb 202497,5099,4296,7698,8298,8272.853
14 feb 202496,7097,7095,7696,6896,6850.446
13 feb 202498,0099,1295,1696,6096,60138.548
12 feb 202496,5699,6696,5098,4298,4293.536
09 feb 2024100,10100,1596,1696,3696,36114.113
08 feb 2024100,10101,9599,28100,10100,1094.530
07 feb 2024102,75103,4099,8099,9499,94110.512
06 feb 2024103,80104,3598,80102,80102,80119.924
05 feb 2024102,55105,15102,55103,55103,55130.426
02 feb 2024102,30102,85101,15101,90101,90119.600
01 feb 202499,00101,4098,74101,30101,30101.418
31 ene 202499,80102,7098,06101,45101,45174.434
30 ene 2024102,00102,15100,15100,95100,9581.564
29 ene 202497,54102,3097,52101,80101,80130.001
26 ene 202499,76101,8098,60100,45100,4575.393
25 ene 2024100,75101,0597,8299,7499,7487.473
24 ene 2024102,25102,45100,20101,35101,35226.089
23 ene 202496,30100,2096,3099,6899,68139.370
22 ene 202495,3096,0894,5695,7095,70108.948
19 ene 202494,8296,4894,0894,6694,66136.475
18 ene 202492,5495,2491,9094,3094,30169.167
17 ene 202492,7694,1890,3492,1292,12253.741
16 ene 202495,0096,7494,3096,4096,40144.717
15 ene 202498,14100,3595,6695,7495,74194.472
12 ene 2024100,00102,0098,9099,5099,50161.690
11 ene 2024102,60103,35101,05101,15101,15124.274
10 ene 2024104,05105,15101,90101,90101,90127.374
09 ene 2024108,60108,70104,25104,30104,30114.554
08 ene 2024105,50108,70104,25108,45108,45110.868
05 ene 2024104,00106,20103,15105,40105,40107.673
04 ene 2024106,05108,05104,05104,75104,75177.294
03 ene 2024113,00113,00107,20107,30107,30133.256
02 ene 2024114,70115,50112,20113,35113,3556.656
29 dic 2023114,25114,40113,30114,30114,3019.757
28 dic 2023115,35115,35113,95114,45114,4525.499
27 dic 2023114,30115,95113,75114,75114,7536.520
22 dic 2023113,85114,40113,50114,00114,0036.740
21 dic 2023114,85114,85113,50114,40114,4069.376
20 dic 2023114,60116,20113,90115,80115,8093.792
19 dic 2023111,20114,45111,10114,30114,3086.467
18 dic 2023114,10115,95113,25113,80113,8080.317
15 dic 2023115,15116,65113,85114,95114,95127.291
14 dic 2023111,25115,20111,25114,20114,20215.982
13 dic 2023110,70113,05104,10108,35108,35253.841
12 dic 2023112,45113,15110,25110,50110,5075.420
11 dic 2023110,20112,65109,35112,65112,6581.476
08 dic 2023109,40111,25108,85110,50110,5073.182
07 dic 2023112,60112,60108,30108,95108,95151.740
06 dic 2023112,75113,35111,10113,15113,1580.754
05 dic 2023110,45111,85109,15111,55111,5580.704
04 dic 2023111,55112,95110,65111,00111,0057.754
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...