Mercado fechado

Wacker Chemie AG (WCH.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
104,55-3,45 (-3,19%)
No fechamento: 05:37PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024108,55109,30103,75104,55104,55465.661
27 de mar. de 2024107,70108,00105,00108,00108,00131.893
26 de mar. de 2024108,40109,15106,05107,30107,3077.944
25 de mar. de 2024109,80109,80107,65108,30108,3068.898
22 de mar. de 2024108,15112,00108,15110,30110,30154.461
21 de mar. de 2024110,00111,85108,10108,50108,50150.325
20 de mar. de 2024105,65108,20105,15107,75107,75136.624
19 de mar. de 2024106,10108,50105,90106,15106,1570.341
18 de mar. de 2024107,75109,05105,55106,25106,2599.524
15 de mar. de 2024105,05108,80105,00106,60106,60654.642
14 de mar. de 2024107,90109,80104,15104,65104,65151.563
13 de mar. de 2024109,85112,50108,00108,40108,40157.402
12 de mar. de 2024108,00113,55106,80109,65109,65337.574
11 de mar. de 2024103,50105,30102,30103,75103,75106.782
08 de mar. de 2024106,25106,95103,75104,10104,10153.655
07 de mar. de 2024103,05106,65102,00106,10106,10123.792
06 de mar. de 2024100,85104,90100,65103,65103,65109.065
05 de mar. de 2024102,20102,30100,20101,00101,00118.135
04 de mar. de 2024104,70105,50101,85103,35103,35120.224
01 de mar. de 2024101,25105,75101,25105,05105,05188.907
29 de fev. de 202499,98102,4098,70101,05101,051.415.762
28 de fev. de 202499,70102,4099,48100,70100,70228.825
27 de fev. de 202496,9299,6696,4499,6699,66106.047
26 de fev. de 202497,1097,6496,0897,1497,1477.467
23 de fev. de 202498,26100,2095,9697,6697,66146.861
22 de fev. de 202499,90100,5096,6897,9697,96166.229
21 de fev. de 202499,3499,8698,2299,2699,26138.150
20 de fev. de 2024101,90103,3098,7099,6699,66142.897
19 de fev. de 2024101,10102,40100,00102,30102,3080.015
16 de fev. de 2024100,10101,6599,92101,50101,50131.124
15 de fev. de 202497,5099,4296,7698,8298,8272.853
14 de fev. de 202496,7097,7095,7696,6896,6850.446
13 de fev. de 202498,0099,1295,1696,6096,60138.548
12 de fev. de 202496,5699,6696,5098,4298,4293.536
09 de fev. de 2024100,10100,1596,1696,3696,36114.113
08 de fev. de 2024100,10101,9599,28100,10100,1094.530
07 de fev. de 2024102,75103,4099,8099,9499,94110.512
06 de fev. de 2024103,80104,3598,80102,80102,80119.924
05 de fev. de 2024102,55105,15102,55103,55103,55130.426
02 de fev. de 2024102,30102,85101,15101,90101,90119.600
01 de fev. de 202499,00101,4098,74101,30101,30101.418
31 de jan. de 202499,80102,7098,06101,45101,45174.434
30 de jan. de 2024102,00102,15100,15100,95100,9581.564
29 de jan. de 202497,54102,3097,52101,80101,80130.001
26 de jan. de 202499,76101,8098,60100,45100,4575.393
25 de jan. de 2024100,75101,0597,8299,7499,7487.473
24 de jan. de 2024102,25102,45100,20101,35101,35226.089
23 de jan. de 202496,30100,2096,3099,6899,68139.370
22 de jan. de 202495,3096,0894,5695,7095,70108.948
19 de jan. de 202494,8296,4894,0894,6694,66136.475
18 de jan. de 202492,5495,2491,9094,3094,30169.167
17 de jan. de 202492,7694,1890,3492,1292,12253.741
16 de jan. de 202495,0096,7494,3096,4096,40144.717
15 de jan. de 202498,14100,3595,6695,7495,74194.472
12 de jan. de 2024100,00102,0098,9099,5099,50161.690
11 de jan. de 2024102,60103,35101,05101,15101,15124.274
10 de jan. de 2024104,05105,15101,90101,90101,90127.374
09 de jan. de 2024108,60108,70104,25104,30104,30114.554
08 de jan. de 2024105,50108,70104,25108,45108,45110.868
05 de jan. de 2024104,00106,20103,15105,40105,40107.673
04 de jan. de 2024106,05108,05104,05104,75104,75177.294
03 de jan. de 2024113,00113,00107,20107,30107,30133.256
02 de jan. de 2024114,70115,50112,20113,35113,3556.656
29 de dez. de 2023114,25114,40113,30114,30114,3019.757
28 de dez. de 2023115,35115,35113,95114,45114,4525.499
27 de dez. de 2023114,30115,95113,75114,75114,7536.520
22 de dez. de 2023113,85114,40113,50114,00114,0036.740
21 de dez. de 2023114,85114,85113,50114,40114,4069.376
20 de dez. de 2023114,60116,20113,90115,80115,8093.792
19 de dez. de 2023111,20114,45111,10114,30114,3086.467
18 de dez. de 2023114,10115,95113,25113,80113,8080.317
15 de dez. de 2023115,15116,65113,85114,95114,95127.291
14 de dez. de 2023111,25115,20111,25114,20114,20215.982
13 de dez. de 2023110,70113,05104,10108,35108,35253.841
12 de dez. de 2023112,45113,15110,25110,50110,5075.420
11 de dez. de 2023110,20112,65109,35112,65112,6581.476
08 de dez. de 2023109,40111,25108,85110,50110,5073.182
07 de dez. de 2023112,60112,60108,30108,95108,95151.740
06 de dez. de 2023112,75113,35111,10113,15113,1580.754
05 de dez. de 2023110,45111,85109,15111,55111,5580.704
04 de dez. de 2023111,55112,95110,65111,00111,0057.754
01 de dez. de 2023112,95112,95109,80111,80111,80115.484
30 de nov. de 2023112,85112,85110,55112,30112,30130.432
29 de nov. de 2023112,30114,45111,70112,90112,9096.571
28 de nov. de 2023112,00112,55110,65112,35112,3537.175
27 de nov. de 2023113,90114,00112,00112,60112,6055.380
24 de nov. de 2023113,20114,30112,50114,25114,2553.717
23 de nov. de 2023114,55114,85110,90113,10113,10157.141
22 de nov. de 2023115,00116,35114,25114,60114,60110.944
21 de nov. de 2023119,20119,95115,50115,85115,8584.052
20 de nov. de 2023120,50121,05118,65119,10119,1075.858
17 de nov. de 2023119,15122,05118,80120,80120,80113.120
16 de nov. de 2023122,65123,40118,70118,75118,75151.190
15 de nov. de 2023122,85125,40120,50120,50120,50108.455
14 de nov. de 2023119,00122,45117,20122,15122,1581.612
13 de nov. de 2023119,55119,90118,05118,60118,6041.914
10 de nov. de 2023120,70121,15117,70119,05119,05153.209
09 de nov. de 2023117,45126,05117,45122,20122,20177.136
08 de nov. de 2023115,00118,35114,10117,85117,85117.041
07 de nov. de 2023116,05116,75115,05116,05116,0577.106
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...