WCH.HA - Wacker Chemie AG

Hanover - Hanover Preço Adiado. Moeda em EUR.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de mai. de 2023125,05128,95125,05128,95128,952
25 de mai. de 2023126,20126,20126,20126,20126,20-
24 de mai. de 2023128,25128,25128,25128,25128,25-
23 de mai. de 2023------
22 de mai. de 2023127,50130,95127,50130,95130,955
19 de mai. de 2023128,20128,20128,20128,20128,2020
18 de mai. de 2023123,95123,95123,95123,95123,95-
18 de mai. de 202312 Dividendo
17 de mai. de 2023136,80136,80136,80136,80124,80-
16 de mai. de 2023141,50141,50136,70136,70124,71100
15 de mai. de 2023141,10143,45141,10143,10130,5589
12 de mai. de 2023140,45141,75140,45141,75129,32250
11 de mai. de 2023138,60141,65138,60141,65129,22500
10 de mai. de 2023141,60141,60141,60141,60129,18-
09 de mai. de 2023143,70143,70143,70143,70131,09-
08 de mai. de 2023143,60143,60143,60143,60131,00-
05 de mai. de 2023132,70132,70132,70132,70121,06-
04 de mai. de 2023132,15132,15132,15132,15120,56-
03 de mai. de 2023132,20132,20132,20132,20120,60-
02 de mai. de 2023139,30139,30139,30139,30127,08-
28 de abr. de 2023136,05136,05136,05136,05124,12-
27 de abr. de 2023138,50138,50138,50138,50126,35-
26 de abr. de 2023138,55138,55138,55138,55126,40-
25 de abr. de 2023144,45144,45144,45144,45131,78-
24 de abr. de 2023146,35146,35146,35146,35133,51-
21 de abr. de 2023148,35148,35148,35148,35135,34-
20 de abr. de 2023147,55147,55147,55147,55134,61-
19 de abr. de 2023145,55145,55145,55145,55132,78-
18 de abr. de 2023146,80146,80146,80146,80133,92-
17 de abr. de 2023145,50145,50145,50145,50132,74-
14 de abr. de 2023146,50146,50146,50146,50133,65-
13 de abr. de 2023145,30145,30145,30145,30132,55-
12 de abr. de 2023144,55144,55144,55144,55131,87-
11 de abr. de 2023------
06 de abr. de 2023138,85138,85138,85138,85126,67-
05 de abr. de 2023146,50146,50146,50146,50133,65-
04 de abr. de 2023150,00150,00150,00150,00136,84-
03 de abr. de 2023149,60149,60149,60149,60136,48-
31 de mar. de 2023148,95150,00148,30150,00136,8420
30 de mar. de 2023145,50145,50145,50145,50132,74-
29 de mar. de 2023142,85142,85142,85142,85130,32-
28 de mar. de 2023143,75143,75143,75143,75131,14-
27 de mar. de 2023143,50143,50143,50143,50130,91-
24 de mar. de 2023146,00146,00146,00146,00133,19-
23 de mar. de 2023142,90142,90142,90142,90130,36-
22 de mar. de 2023145,20145,20145,20145,20132,46-
21 de mar. de 2023143,85143,85143,85143,85131,23-
20 de mar. de 2023141,05141,05141,05141,05128,6868
17 de mar. de 2023148,60148,60148,60148,60135,56-
16 de mar. de 2023148,65148,65148,65148,65135,61-
15 de mar. de 2023151,30151,30151,30151,30138,03-
14 de mar. de 2023140,05152,20140,05152,20138,8550
13 de mar. de 2023150,30150,30150,30150,30137,12-
10 de mar. de 2023151,05151,05151,05151,05137,80-
09 de mar. de 2023153,20154,50153,20153,40139,94170
08 de mar. de 2023154,65154,65154,65154,65141,08-
07 de mar. de 2023155,65155,65155,65155,65142,00-
06 de mar. de 2023157,20157,20157,20157,20143,41-
03 de mar. de 2023150,20150,20150,20150,20137,02-
02 de mar. de 2023148,70148,70148,70148,70135,66-
01 de mar. de 2023149,00149,00149,00149,00135,93-
28 de fev. de 2023151,70151,70151,70151,70138,39-
27 de fev. de 2023154,00154,00154,00154,00140,49-
24 de fev. de 2023158,95158,95158,95158,95145,01-
23 de fev. de 2023154,10159,00154,10159,00145,0510
22 de fev. de 2023149,65154,50149,65154,50140,952
21 de fev. de 2023143,95143,95143,95143,95131,32-
20 de fev. de 2023142,75145,85142,75145,85133,0632
17 de fev. de 2023142,05142,05142,05142,05129,59-
16 de fev. de 2023142,25142,25142,25142,25129,77-
15 de fev. de 2023137,60137,60137,60137,60125,53-
14 de fev. de 2023138,85138,85138,85138,85126,67-
13 de fev. de 2023140,35140,35140,35140,35128,04-
10 de fev. de 2023142,70142,70142,70142,70130,18-
09 de fev. de 2023146,20146,20146,20146,20133,38-
08 de fev. de 2023145,05145,05145,05145,05132,33-
07 de fev. de 2023146,30146,30146,30146,30133,47-
06 de fev. de 2023147,05147,05147,05147,05134,15-
03 de fev. de 2023148,55148,55148,55148,55135,52-
02 de fev. de 2023145,85145,85145,85145,85133,06-
01 de fev. de 2023138,05138,05138,05138,05125,94-
31 de jan. de 2023135,25135,25135,25135,25123,39-
30 de jan. de 2023135,40135,40135,40135,40123,52-
27 de jan. de 2023136,05136,05136,05136,05124,12-
26 de jan. de 2023131,90131,90131,90131,90120,33-
25 de jan. de 2023133,95133,95133,95133,95122,20-
24 de jan. de 2023132,65132,65132,65132,65121,01-
23 de jan. de 2023133,50133,50133,50133,50121,79-
20 de jan. de 2023134,35134,35134,35134,35122,56-
19 de jan. de 2023139,35139,35139,15139,15126,9450
18 de jan. de 2023140,65140,65140,65140,65128,31-
17 de jan. de 2023132,50132,50132,50132,50120,88-
16 de jan. de 2023134,85134,85134,85134,85123,025
13 de jan. de 2023131,20131,20131,20131,20119,69-
12 de jan. de 2023127,00130,80127,00130,80119,3310
11 de jan. de 2023116,85116,85116,85116,85106,60-
10 de jan. de 2023116,90116,90116,90116,90106,65-
09 de jan. de 2023115,05115,05115,05115,05104,96-
06 de jan. de 2023112,20112,20112,20112,20102,36-
05 de jan. de 2023115,40115,40115,40115,40105,28-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...