Mercados españoles cerrados

Wolters Kluwer N.V. (WKL.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
65,68+0,16 (+0,24%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 202164,7265,6864,4065,6865,681.721.145
25 feb. 202164,0066,3463,8865,5265,521.385.677
24 feb. 202169,4069,4063,8863,8863,881.418.911
23 feb. 202168,8468,9666,9668,1468,14786.991
22 feb. 202169,0869,1068,3468,5268,52495.475
19 feb. 202170,1070,1269,0469,5069,50635.307
18 feb. 202170,0470,2469,3070,0270,02531.995
17 feb. 202170,3670,4469,7270,1670,16550.159
16 feb. 202170,2270,9670,0070,6070,60442.117
15 feb. 202170,1870,4469,6670,1470,14263.037
12 feb. 202168,8470,6268,8470,4670,46478.603
11 feb. 202168,5269,1468,5269,1469,14383.094
10 feb. 202169,3469,3468,4868,5868,58382.509
09 feb. 202168,7469,2468,4069,1869,18468.426
08 feb. 202168,5469,6068,4268,6868,68450.530
05 feb. 202169,7469,8468,2868,7668,76506.757
04 feb. 202169,9470,3069,0469,7669,76548.896
03 feb. 202171,1671,6669,7669,8669,86512.707
02 feb. 202169,9071,1869,5471,0071,00713.727
01 feb. 202168,6270,0868,6269,7469,74492.710
29 ene. 202169,4669,4668,2268,4468,44658.389
28 ene. 202169,3870,0668,8869,7869,78555.329
27 ene. 202169,2870,5868,7469,8069,80733.883
26 ene. 202169,5070,1269,2069,3269,32584.566
25 ene. 202169,4869,9669,2269,7269,72474.145
22 ene. 202170,0070,0669,3269,7469,74412.412
21 ene. 202170,5670,7269,7869,8069,80526.735
20 ene. 202170,3871,1469,8870,1470,14356.654
19 ene. 202170,2270,7669,9670,0270,02492.026
18 ene. 202170,1070,8470,0070,0070,00397.894
15 ene. 202169,4870,1069,1670,1070,10656.878
14 ene. 202169,6869,9869,2069,7269,72576.210
13 ene. 202168,8469,6467,9869,6069,60820.927
12 ene. 202170,2870,3668,7268,8468,84732.619
11 ene. 202170,7071,0070,0870,2470,24436.846
08 ene. 202170,1070,8069,5470,6670,66554.896
07 ene. 202170,0870,9869,5469,6869,68578.156
06 ene. 202169,7670,0269,1469,7269,72460.524
05 ene. 202170,4870,6269,6269,6869,68715.989
04 ene. 202169,7871,3069,7670,8670,86516.176
31 dic. 202069,4069,8469,0669,0669,06141.708
30 dic. 202070,7471,1069,9069,9069,90307.172
29 dic. 202069,6471,0469,6470,5070,50432.881
28 dic. 202068,8670,1068,8269,3869,38317.415
24 dic. 202068,6669,0268,5268,6668,66129.497
23 dic. 202069,1469,4868,8068,8068,80300.703
22 dic. 202069,0069,2668,6669,1069,10355.233
21 dic. 202069,2669,5468,2268,6868,68612.263
18 dic. 202068,4669,3668,4469,3669,36900.538
17 dic. 202068,4069,2668,3668,3668,36490.228
16 dic. 202068,0068,3067,5268,2468,24614.025
15 dic. 202068,1068,5467,7267,7267,72679.461
14 dic. 202068,7868,9867,9068,1668,16514.517
11 dic. 202068,2668,9068,1268,8268,82559.240
10 dic. 202069,6669,8668,6068,7468,74673.067
09 dic. 202069,1470,2269,1269,4269,42814.884
08 dic. 202067,3669,9267,2269,5869,58858.088
07 dic. 202068,3668,7067,4467,6867,68526.883
04 dic. 202068,1268,5067,5468,5068,50718.353
03 dic. 202068,7669,2668,0868,1668,16714.711
02 dic. 202069,3469,4268,5268,7868,78736.723
01 dic. 202070,4670,5869,5869,7469,74733.100
30 nov. 202069,5270,6869,5270,3070,301.068.824
27 nov. 202069,9070,1869,4669,7669,76793.327
26 nov. 202069,7470,3669,7469,9269,92374.574
25 nov. 202069,8270,4869,5269,7069,70638.636
24 nov. 202071,2671,3669,6269,8869,88760.193
23 nov. 202072,4872,6270,9070,9070,90732.717
20 nov. 202071,2472,2871,0672,2872,28871.161
19 nov. 202070,2271,5670,2271,1471,14666.858
18 nov. 202069,8471,8269,6070,4870,48941.782
17 nov. 202070,6071,3069,7070,1070,10693.951
16 nov. 202073,1473,2270,9270,9270,92842.866
13 nov. 202074,0074,1073,1073,4873,48522.032
12 nov. 202073,7474,9273,6274,1474,14613.306
11 nov. 202074,0274,5273,5674,1074,10675.885
10 nov. 202074,9875,1673,6473,7473,74966.358
09 nov. 202077,5478,2074,5474,8674,861.120.454
06 nov. 202077,5077,8476,6676,7276,72496.785
05 nov. 202076,7478,2276,4477,7877,78763.164
04 nov. 202072,7276,1072,4276,0876,08944.610
03 nov. 202071,4072,8871,0872,8872,88675.273
02 nov. 202070,0671,1469,5871,1471,14755.651
30 oct. 202069,0069,8668,5469,5869,58834.475
29 oct. 202069,0870,2068,8469,8069,80674.587
28 oct. 202070,1270,2669,1869,5869,58670.139
27 oct. 202070,4670,6669,8870,6670,66461.122
26 oct. 202070,3271,1270,2070,4470,44352.915
23 oct. 202071,3271,9871,0671,3471,34398.880
22 oct. 202071,7671,9070,8271,6271,62495.293
21 oct. 202072,4272,4271,7271,7671,76434.136
20 oct. 202072,7273,0671,8472,2472,24431.672
19 oct. 202073,4874,0072,6472,6472,64266.994
16 oct. 202072,3673,7072,2673,2073,20598.378
15 oct. 202072,5672,5872,0272,0472,04470.055
14 oct. 202074,1274,2673,1073,1073,10408.043
13 oct. 202073,5674,4473,3273,8873,88251.972
12 oct. 202072,9673,8272,6473,6273,62441.951
09 oct. 202072,0672,7071,8072,7072,70370.398
08 oct. 202071,8072,2071,6871,9071,90448.710
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...