Mercados españoles cerrados en 6 hrs 31 min
IBEX 35
10.885,00 +30,30 (+0,28%) Euro Stoxx 50
4.935,00 +13,52 (+0,27%) Dólar/Euro
1,0771 +0,0005 (+0,04%) Petróleo Brent
83,06 +0,61 (+0,74%) Oro
2.326,80 +18,20 (+0,79%) Bitcoin EUR
60.487,52 +1.283,20 (+2,17%)
Wärtsilä Oyj Abp (WRT1V.HE)
Helsinki - Helsinki Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:58AM EEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 17,91 | 17,95 | 17,72 | 17,91 | 17,91 | 175.008 |
| 03 may 2024 | 17,69 | 18,02 | 17,65 | 17,94 | 17,94 | 854.474 |
| 02 may 2024 | 17,36 | 17,69 | 16,98 | 17,69 | 17,69 | 1.204.054 |
| 30 abr 2024 | 17,30 | 17,43 | 17,22 | 17,36 | 17,36 | 1.134.088 |
| 29 abr 2024 | 17,15 | 17,63 | 17,03 | 17,27 | 17,27 | 1.671.636 |
| 26 abr 2024 | 16,67 | 17,58 | 16,44 | 17,40 | 17,40 | 2.544.846 |
| 25 abr 2024 | 15,48 | 15,94 | 15,14 | 15,62 | 15,62 | 1.750.535 |
| 24 abr 2024 | 15,60 | 15,66 | 15,41 | 15,48 | 15,48 | 717.808 |
| 23 abr 2024 | 15,25 | 15,55 | 15,17 | 15,55 | 15,55 | 813.508 |
| 22 abr 2024 | 15,28 | 15,41 | 15,05 | 15,24 | 15,24 | 747.684 |
| 19 abr 2024 | 15,34 | 15,34 | 15,16 | 15,23 | 15,23 | 614.434 |
| 18 abr 2024 | 15,40 | 15,52 | 15,30 | 15,52 | 15,52 | 783.199 |
| 17 abr 2024 | 15,30 | 15,59 | 15,30 | 15,33 | 15,33 | 586.391 |
| 16 abr 2024 | 15,31 | 15,35 | 15,14 | 15,28 | 15,28 | 599.487 |
| 15 abr 2024 | 15,39 | 15,68 | 15,39 | 15,48 | 15,48 | 1.113.241 |
| 12 abr 2024 | 15,45 | 15,60 | 15,23 | 15,35 | 15,35 | 517.881 |
| 11 abr 2024 | 15,33 | 15,52 | 15,11 | 15,34 | 15,34 | 819.564 |
| 10 abr 2024 | 15,28 | 15,50 | 15,18 | 15,33 | 15,33 | 762.095 |
| 09 abr 2024 | 15,00 | 15,27 | 14,98 | 15,17 | 15,17 | 758.459 |
| 08 abr 2024 | 15,02 | 15,06 | 14,77 | 15,03 | 15,03 | 554.135 |
| 05 abr 2024 | 14,91 | 15,16 | 14,88 | 15,02 | 15,02 | 1.264.025 |
| 04 abr 2024 | 14,52 | 15,11 | 14,52 | 15,10 | 15,10 | 1.169.857 |
| 03 abr 2024 | 14,17 | 14,53 | 14,12 | 14,52 | 14,52 | 654.619 |
| 02 abr 2024 | 14,09 | 14,32 | 14,07 | 14,17 | 14,17 | 867.944 |
| 28 mar 2024 | 14,33 | 14,35 | 13,98 | 14,09 | 14,09 | 1.157.890 |
| 27 mar 2024 | 14,35 | 14,38 | 14,16 | 14,33 | 14,33 | 704.745 |
| 26 mar 2024 | 14,27 | 14,40 | 14,10 | 14,40 | 14,40 | 773.285 |
| 25 mar 2024 | 14,32 | 14,40 | 14,17 | 14,30 | 14,30 | 557.157 |
| 22 mar 2024 | 14,55 | 14,64 | 14,27 | 14,35 | 14,35 | 704.776 |
| 21 mar 2024 | 14,50 | 14,70 | 14,25 | 14,64 | 14,64 | 857.616 |
| 20 mar 2024 | 14,23 | 14,32 | 14,11 | 14,18 | 14,18 | 614.385 |
| 19 mar 2024 | 14,13 | 14,24 | 13,99 | 14,24 | 14,24 | 833.864 |
| 18 mar 2024 | 14,10 | 14,44 | 14,07 | 14,16 | 14,16 | 793.803 |
| 15 mar 2024 | 14,01 | 14,09 | 13,97 | 14,07 | 14,07 | 2.021.222 |
| 14 mar 2024 | 14,34 | 14,42 | 14,00 | 14,01 | 14,01 | 937.393 |
| 13 mar 2024 | 14,48 | 14,64 | 14,30 | 14,32 | 14,32 | 643.594 |
| 12 mar 2024 | 14,35 | 14,48 | 13,84 | 14,48 | 14,48 | 1.378.509 |
| 11 mar 2024 | 14,18 | 14,33 | 14,06 | 14,31 | 14,31 | 508.197 |
| 08 mar 2024 | 14,10 | 14,31 | 14,08 | 14,26 | 14,26 | 381.511 |
| 08 mar 2024 | 0.16 Dividendo | |||||
| 07 mar 2024 | 14,04 | 14,30 | 13,91 | 14,24 | 14,08 | 607.499 |
| 06 mar 2024 | 14,06 | 14,20 | 14,02 | 14,08 | 13,92 | 542.709 |
| 05 mar 2024 | 14,20 | 14,20 | 13,93 | 14,07 | 13,92 | 931.778 |
| 04 mar 2024 | 14,48 | 14,52 | 14,12 | 14,31 | 14,15 | 968.897 |
| 01 mar 2024 | 14,30 | 14,56 | 14,23 | 14,48 | 14,32 | 638.444 |
| 29 feb 2024 | 14,23 | 14,34 | 14,13 | 14,30 | 14,13 | 1.745.561 |
| 28 feb 2024 | 14,20 | 14,24 | 14,08 | 14,20 | 14,05 | 502.500 |
| 27 feb 2024 | 14,43 | 14,45 | 14,08 | 14,24 | 14,08 | 648.273 |
| 26 feb 2024 | 14,49 | 14,54 | 14,30 | 14,40 | 14,24 | 547.943 |
| 23 feb 2024 | 14,69 | 14,76 | 14,34 | 14,50 | 14,34 | 635.629 |
| 22 feb 2024 | 14,90 | 15,04 | 14,64 | 14,66 | 14,50 | 818.048 |
| 21 feb 2024 | 14,59 | 14,72 | 14,51 | 14,72 | 14,55 | 658.369 |
| 20 feb 2024 | 14,53 | 14,61 | 14,44 | 14,60 | 14,43 | 534.989 |
| 19 feb 2024 | 14,56 | 14,65 | 14,51 | 14,56 | 14,40 | 415.050 |
| 16 feb 2024 | 14,25 | 14,65 | 14,16 | 14,65 | 14,48 | 1.323.441 |
| 15 feb 2024 | 14,03 | 14,28 | 14,02 | 14,15 | 13,99 | 679.633 |
| 14 feb 2024 | 13,78 | 14,03 | 13,69 | 13,95 | 13,79 | 901.147 |
| 13 feb 2024 | 13,73 | 13,73 | 13,32 | 13,59 | 13,43 | 994.215 |
| 12 feb 2024 | 13,92 | 13,94 | 13,72 | 13,73 | 13,58 | 449.820 |
| 09 feb 2024 | 13,99 | 14,02 | 13,89 | 13,91 | 13,76 | 823.156 |
| 08 feb 2024 | 14,04 | 14,16 | 13,90 | 14,01 | 13,85 | 925.758 |
| 07 feb 2024 | 13,89 | 14,08 | 13,79 | 14,03 | 13,87 | 931.656 |
| 06 feb 2024 | 13,88 | 13,95 | 13,71 | 13,89 | 13,73 | 874.580 |
| 05 feb 2024 | 13,83 | 13,90 | 13,68 | 13,73 | 13,57 | 894.517 |
| 02 feb 2024 | 13,82 | 13,97 | 13,68 | 13,76 | 13,61 | 812.878 |
| 01 feb 2024 | 13,53 | 13,85 | 13,40 | 13,70 | 13,55 | 1.287.294 |
| 31 ene 2024 | 13,65 | 14,06 | 13,40 | 13,70 | 13,55 | 3.339.021 |
| 30 ene 2024 | 13,15 | 13,28 | 13,06 | 13,12 | 12,97 | 1.867.078 |
| 29 ene 2024 | 13,15 | 13,20 | 12,99 | 13,14 | 12,99 | 998.490 |
| 26 ene 2024 | 13,35 | 13,35 | 13,15 | 13,17 | 13,02 | 1.077.412 |
| 25 ene 2024 | 13,39 | 13,48 | 13,24 | 13,35 | 13,20 | 769.010 |
| 24 ene 2024 | 13,35 | 13,45 | 13,34 | 13,38 | 13,23 | 775.806 |
| 23 ene 2024 | 13,34 | 13,35 | 13,22 | 13,22 | 13,07 | 534.382 |
| 22 ene 2024 | 13,05 | 13,31 | 13,04 | 13,27 | 13,12 | 514.541 |
| 19 ene 2024 | 13,27 | 13,31 | 12,95 | 12,95 | 12,80 | 1.137.397 |
| 18 ene 2024 | 13,23 | 13,28 | 13,05 | 13,27 | 13,12 | 688.595 |
| 17 ene 2024 | 13,23 | 13,23 | 13,00 | 13,20 | 13,06 | 807.459 |
| 16 ene 2024 | 13,20 | 13,37 | 13,11 | 13,35 | 13,20 | 783.526 |
| 15 ene 2024 | 13,48 | 13,56 | 13,47 | 13,55 | 13,40 | 316.122 |
| 12 ene 2024 | 13,45 | 13,61 | 13,40 | 13,60 | 13,45 | 776.174 |
| 11 ene 2024 | 13,64 | 13,72 | 13,39 | 13,41 | 13,26 | 733.320 |
| 10 ene 2024 | 13,26 | 13,53 | 13,26 | 13,53 | 13,38 | 1.103.569 |
| 09 ene 2024 | 13,22 | 13,44 | 13,22 | 13,26 | 13,11 | 890.220 |
| 08 ene 2024 | 12,95 | 13,22 | 12,87 | 13,20 | 13,06 | 858.881 |
| 05 ene 2024 | 12,86 | 13,03 | 12,81 | 13,03 | 12,88 | 798.562 |
| 04 ene 2024 | 12,60 | 12,97 | 12,56 | 12,97 | 12,82 | 1.448.499 |
| 03 ene 2024 | 12,89 | 12,97 | 12,55 | 12,61 | 12,47 | 864.992 |
| 02 ene 2024 | 13,13 | 13,27 | 12,94 | 12,97 | 12,82 | 1.099.260 |
| 29 dic 2023 | 13,31 | 13,32 | 13,13 | 13,14 | 12,99 | 833.390 |
| 28 dic 2023 | 13,31 | 13,36 | 13,26 | 13,34 | 13,19 | 1.048.499 |
| 27 dic 2023 | 13,25 | 13,38 | 13,23 | 13,31 | 13,16 | 401.443 |
| 22 dic 2023 | 13,06 | 13,30 | 13,05 | 13,25 | 13,10 | 581.040 |
| 21 dic 2023 | 13,00 | 13,14 | 12,95 | 13,08 | 12,93 | 459.511 |
| 20 dic 2023 | 13,22 | 13,25 | 13,07 | 13,10 | 12,95 | 937.715 |
| 19 dic 2023 | 13,06 | 13,18 | 13,03 | 13,17 | 13,02 | 780.607 |
| 18 dic 2023 | 13,03 | 13,10 | 12,96 | 13,02 | 12,87 | 640.982 |
| 15 dic 2023 | 13,14 | 13,22 | 12,94 | 13,09 | 12,94 | 2.944.375 |
| 14 dic 2023 | 12,91 | 13,12 | 12,90 | 13,10 | 12,95 | 982.588 |
| 13 dic 2023 | 12,90 | 12,97 | 12,65 | 12,77 | 12,62 | 1.014.340 |
| 12 dic 2023 | 12,90 | 12,98 | 12,75 | 12,88 | 12,74 | 1.204.886 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.