Mercados españoles cerrados

Wereldhave NV (WER.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,22+0,18 (+1,38%)
Al cierre: 03:27PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202413,0813,2213,0213,2213,22-
30 abr 202413,0813,1413,0413,0413,04-
29 abr 202413,2813,2812,9813,0813,08-
26 abr 202413,0813,1813,0813,1813,18-
26 abr 20241.2 Dividendo
25 abr 202414,2414,2414,0614,1812,98-
24 abr 202414,5214,5214,4014,4013,18-
23 abr 202414,4414,5414,3614,4413,22-
22 abr 202414,1414,4014,1414,4013,18-
19 abr 202413,9213,9213,9213,9212,74-
18 abr 202414,0414,0414,0414,0412,85-
17 abr 202413,9413,9413,9413,9412,76-
16 abr 202414,0814,0814,0814,0812,89-
15 abr 202414,1814,1814,1814,1812,98-
12 abr 202414,2814,2814,2414,2413,03-
11 abr 202414,0814,1614,0814,1612,96-
10 abr 202414,3414,3414,3014,3013,09-
09 abr 202414,2414,3014,2214,3013,09-
08 abr 202414,2014,2014,2014,2013,00-
05 abr 202414,1614,2814,1614,2213,02-
04 abr 202414,2814,4214,2814,3413,13-
03 abr 202414,2014,3014,2014,2413,031337
02 abr 202414,4614,4614,3214,3213,11-
28 mar 202414,1514,4714,1514,4513,23-
27 mar 202414,0214,1514,0214,1512,95-
26 mar 202413,9114,0613,9114,0612,87-
25 mar 202413,7713,8413,7513,8412,67-
22 mar 202413,6913,9013,6913,7712,60-
21 mar 202413,7213,7413,6513,7212,56-
20 mar 202413,4113,5113,4113,5112,37-
19 mar 202413,5913,6513,5113,5212,38-
18 mar 202413,5713,6313,5313,6312,48-
15 mar 202413,4513,5513,4513,5512,40-
14 mar 202413,5613,7213,4913,4912,35-
13 mar 202413,7313,7313,5813,6012,45-
12 mar 202413,8513,8513,7613,7612,60-
11 mar 202413,6213,7513,6213,7512,59200
08 mar 202413,6813,6813,6813,6812,52-
07 mar 202413,5213,6813,5213,6512,49-
06 mar 202413,4513,6413,4513,5712,42-
05 mar 202413,4113,4113,4113,4112,28-
04 mar 202413,4913,5213,4013,4012,27-
01 mar 202413,3913,4713,3913,4612,32-
29 feb 202413,3413,4013,3413,3912,26-
28 feb 202413,3313,3713,2313,2812,16-
27 feb 202413,2813,4013,2713,3812,25-
26 feb 202413,3113,4313,2313,4312,29-
23 feb 202413,4313,4313,4313,4312,29-
22 feb 202413,5013,5013,5013,5012,36-
21 feb 202413,5413,5813,4713,4712,33-
20 feb 202413,6713,6713,5513,5512,40-
19 feb 202413,4513,7313,4513,7012,54-
16 feb 202413,4513,5213,3613,5012,36-
15 feb 202413,4513,4513,2113,4312,29-
14 feb 202413,1913,4813,1913,3312,20-
13 feb 202413,8013,8013,1613,1612,05-
12 feb 202413,3613,6713,3613,6712,51-
09 feb 202413,3713,4313,3613,3612,23-
08 feb 202413,4713,5413,4713,5012,36-
07 feb 202413,5313,5313,4313,4812,34-
06 feb 202413,5013,5413,4313,5412,39-
05 feb 202413,6513,6613,5213,5412,39-
02 feb 202413,6413,8113,6413,7012,54-
01 feb 202413,8013,8013,6213,6412,49-
31 ene 202413,7813,9013,7813,8612,69-
30 ene 202413,9813,9813,9713,9812,80-
29 ene 202413,9213,9213,9113,9112,73-
26 ene 202413,9814,0913,9614,0112,82-
25 ene 202413,9213,9513,8813,9112,73-
24 ene 202414,0014,0013,9013,9712,79-
23 ene 202413,8714,0113,8013,8912,71-
22 ene 202413,9713,9713,8713,9012,72-
19 ene 202414,1014,1014,0314,0312,84-
18 ene 202414,1614,1614,0514,0512,86-
17 ene 202414,0714,1314,0214,1312,93-
16 ene 202414,1414,2714,1214,2713,06-
15 ene 202414,2914,2914,2014,2013,00-
12 ene 202414,3314,5214,3314,4713,25-
11 ene 202414,7014,7014,2614,2613,05-
10 ene 202414,4814,7414,4814,6113,37-
09 ene 202414,6014,6714,5914,6113,37-
08 ene 202414,5314,5314,4314,5013,27-
05 ene 202414,4814,5914,4814,5913,36-
04 ene 202414,4614,5614,4614,5613,33-
03 ene 202414,5114,6014,4114,4113,19-
02 ene 202414,3414,6514,3414,6013,36-
29 dic 202314,5514,5614,5014,5213,29-
28 dic 202314,6714,6714,5514,5513,32-
27 dic 202314,5414,6314,5414,6113,37-
22 dic 202314,4114,5814,4114,5813,35-
21 dic 202314,5414,5814,5214,5213,29-
20 dic 202314,5514,6414,5214,6013,36-
19 dic 202314,4814,6214,4814,5213,291000
18 dic 202314,4714,6914,4714,5913,36-
15 dic 202314,3214,5614,3214,5613,33-
14 dic 202314,0914,4014,0914,3513,14-
13 dic 202313,9313,9913,8613,8612,69-
12 dic 202313,9914,0413,9013,9012,72-
11 dic 202314,4114,4114,0814,0812,89-
08 dic 202314,3714,4214,3714,4213,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...