Mercados españoles cerrados

Warehouses De Pauw SA (WDP.BR)

Brussels - Brussels Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,26-0,28 (-1,10%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202425,5025,5425,2225,2625,26584.387
20 jun 202425,2025,6225,2025,5425,54344.722
19 jun 202425,5225,6625,1025,1425,14196.797
18 jun 202425,5425,7025,3825,5225,52189.810
17 jun 202425,3825,6825,3025,3425,34176.599
14 jun 202425,7425,7425,2425,3025,30243.756
13 jun 202426,0026,2225,6425,7625,76207.025
12 jun 202425,4626,1225,3626,1026,10222.525
11 jun 202426,1826,2625,4425,4625,46263.366
10 jun 202425,7026,2825,7026,1626,16219.052
07 jun 202426,5626,7425,9826,0026,00296.124
06 jun 202426,6827,0026,5626,6626,66118.833
05 jun 202427,0027,0626,6426,7826,78328.329
04 jun 202426,9026,9226,5826,7626,76401.104
03 jun 202426,9627,0026,5026,9826,98222.615
31 may 202426,8426,9426,6826,7626,762.367.088
30 may 202426,2626,8626,2626,8626,86148.976
29 may 202426,7826,7826,1026,2426,24305.549
28 may 202426,7627,0226,7426,8226,82205.633
27 may 202426,8226,9426,6226,6226,62287.619
24 may 202426,9827,0626,7026,7626,76170.296
23 may 202427,6427,6827,0627,1627,16301.092
22 may 202427,9427,9427,2027,6627,66375.395
21 may 202427,1827,4627,0827,3627,36194.858
20 may 202427,5027,5027,1227,2827,2887.006
17 may 202427,3427,8027,3427,5027,50279.266
16 may 202427,4227,6227,2827,6227,62232.647
15 may 202426,4027,4826,4027,4027,40287.643
14 may 202425,9826,3825,9226,2826,28254.416
13 may 202425,9026,1425,7625,9025,90238.070
10 may 202426,1226,2025,8425,8425,84175.096
09 may 202425,9626,1825,8425,9825,98133.069
08 may 202426,3026,3425,8226,0426,04221.570
07 may 202426,0426,4426,0026,3026,30255.983
06 may 202426,0426,0825,7625,8825,88172.030
03 may 202425,8026,4225,7025,9025,90239.332
02 may 202424,8625,7224,8625,7225,72467.900
30 abr 202425,0225,2024,9424,9424,94282.557
29 abr 202424,8225,2624,8225,0625,06181.143
26 abr 202424,3624,8224,3624,7624,76182.285
25 abr 202424,3024,4824,0624,3024,30297.197
25 abr 20241.12 Dividendo
24 abr 202426,3226,3225,4425,5624,44221.471
23 abr 202426,4026,4026,1426,3225,17209.759
22 abr 202425,7626,2025,6426,1024,96301.564
19 abr 202425,4026,0625,2625,7624,63274.888
18 abr 202424,8225,0424,7624,9823,89246.095
17 abr 202424,9025,1624,6624,7623,68222.811
16 abr 202424,8825,1224,6825,0023,90262.373
15 abr 202425,3025,4825,0825,3024,19111.509
12 abr 202425,5425,6025,1225,3224,21165.777
11 abr 202425,0025,4624,8825,3024,19251.226
10 abr 202426,0026,1225,1025,2024,10366.619
09 abr 202425,9626,1825,7625,8024,67210.385
08 abr 202426,1426,2025,8026,0424,90317.671
05 abr 202426,1226,3625,9826,1625,01214.526
04 abr 202426,1026,4425,9626,3825,22224.625
03 abr 202426,3226,3625,7426,1424,99320.646
02 abr 202426,3426,4025,7625,8624,73264.698
28 mar 202426,3426,5226,1426,4625,30235.634
27 mar 202426,0426,3825,9626,3425,19181.076
26 mar 202425,9026,1625,7026,1224,98303.997
25 mar 202425,8025,9425,5225,9224,78284.124
22 mar 202425,6425,9625,6025,8024,67190.426
21 mar 202425,2025,6225,1225,6024,48200.197
20 mar 202424,6825,0424,5624,9823,89141.366
19 mar 202424,3624,7824,3024,7823,69156.539
18 mar 202424,6424,8024,5824,5823,50106.037
15 mar 202424,6625,0224,4024,5423,46706.928
14 mar 202424,9425,1224,6424,7023,62191.621
13 mar 202424,9025,1024,6624,9423,85212.610
12 mar 202425,4425,5424,7624,7623,68178.753
11 mar 202424,7825,4224,7425,4224,31208.572
08 mar 202424,7425,2224,5825,1224,02153.291
07 mar 202424,7025,2824,4824,7423,66219.464
06 mar 202424,5825,1024,5224,8023,71228.118
05 mar 202424,7425,0024,6424,6423,56139.947
04 mar 202424,9024,9624,6224,8623,77213.741
01 mar 202424,7025,1024,6824,9423,85271.541
29 feb 202424,8025,0624,6224,6823,60963.081
28 feb 202424,9024,9224,3024,7423,66233.262
27 feb 202425,0825,3024,9625,0023,90166.594
26 feb 202425,2425,3625,0225,1824,08164.784
23 feb 202425,4625,5825,2225,4824,36111.995
22 feb 202425,5425,6025,2025,4624,34211.908
21 feb 202425,6225,6625,3825,3824,27217.504
20 feb 202425,4225,7625,4025,5224,40211.472
19 feb 202425,6425,8625,4825,7024,5792.130
16 feb 202425,8825,8825,5825,7624,63126.803
15 feb 202425,4025,8825,3025,7424,61178.286
14 feb 202425,2825,5825,2825,3424,23155.622
13 feb 202425,9426,0625,2825,3824,27108.079
12 feb 202425,8626,2425,8626,0424,9099.148
09 feb 202426,0426,2225,7225,7624,63162.134
08 feb 202426,0826,4226,0026,1224,98168.471
07 feb 202426,1226,4626,0226,1024,96325.510
06 feb 202426,1426,2625,8426,1424,99204.022
05 feb 202426,1226,3625,9626,0824,94152.656
02 feb 202426,6026,9026,1826,2425,09139.504
01 feb 202426,9426,9626,2826,3825,22186.715
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...