Mercado fechará em 3 h 34 min

Wacker Chemie AG (WCH.HA)

Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
103,35-11,40 (-9,93%)
A partir de 08:15AM CEST. Mercado aberto.
Período:
30 de set. de 2021 - 30 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de set. de 2022103,35103,35103,35103,35103,3530
29 de set. de 2022114,75114,75114,75114,75114,75-
28 de set. de 2022113,70113,70113,70113,70113,70-
27 de set. de 2022118,00118,00118,00118,00118,00-
26 de set. de 2022115,95115,95115,95115,95115,95-
23 de set. de 2022124,15124,15124,15124,15124,15-
22 de set. de 2022124,90124,90124,90124,90124,90-
21 de set. de 2022124,05124,05124,05124,05124,05-
20 de set. de 2022130,45130,45130,45130,45130,45-
19 de set. de 2022128,65128,65128,65128,65128,65-
16 de set. de 2022135,55135,55135,55135,55135,55-
15 de set. de 2022145,05145,05145,05145,05145,05-
14 de set. de 2022148,45148,45148,45148,45148,45-
13 de set. de 2022150,75150,75150,75150,75150,75-
12 de set. de 2022149,20149,20149,20149,20149,20-
09 de set. de 2022146,75146,75146,75146,75146,75-
08 de set. de 2022143,80143,80143,80143,80143,80-
07 de set. de 2022137,30137,30137,30137,30137,30-
06 de set. de 2022137,85137,85137,85137,85137,85-
05 de set. de 2022136,50136,50136,50136,50136,50-
02 de set. de 2022137,60137,60137,60137,60137,60-
01 de set. de 2022140,65140,65140,65140,65140,65-
31 de ago. de 2022142,20142,20142,20142,20142,20-
30 de ago. de 2022142,55142,55142,55142,55142,55-
29 de ago. de 2022134,85134,85134,85134,85134,85-
26 de ago. de 2022139,55139,55139,55139,55139,55-
25 de ago. de 2022142,20142,20142,20142,20142,20-
24 de ago. de 2022141,15141,15141,15141,15141,15-
23 de ago. de 2022140,45140,45140,45140,45140,45-
22 de ago. de 2022145,80145,80145,80145,80145,80-
19 de ago. de 2022150,25150,25150,25150,25150,25-
18 de ago. de 2022149,60149,60149,60149,60149,60-
17 de ago. de 2022154,80154,80154,80154,80154,80-
16 de ago. de 2022152,15152,15152,15152,15152,15-
15 de ago. de 2022154,20154,20154,20154,20154,20-
12 de ago. de 2022153,35154,00153,35154,00154,0030
11 de ago. de 2022154,05154,05154,05154,05154,05-
10 de ago. de 2022149,50152,45149,50152,45152,4533
09 de ago. de 2022151,05151,05151,05151,05151,05-
08 de ago. de 2022153,05153,05153,05153,05153,05-
05 de ago. de 2022150,60152,85150,60152,85152,8515
04 de ago. de 2022152,10152,10152,10152,10152,10-
03 de ago. de 2022149,30149,30149,30149,30149,30-
02 de ago. de 2022143,80143,80143,80143,80143,80-
01 de ago. de 2022146,15146,15146,15146,15146,15-
29 de jul. de 2022146,20148,60146,20148,60148,607
28 de jul. de 2022135,20135,20135,20135,20135,20-
27 de jul. de 2022130,20130,20130,20130,20130,20-
26 de jul. de 2022135,70135,70135,70135,70135,70-
25 de jul. de 2022138,60138,60138,60138,60138,60-
22 de jul. de 2022140,40140,40140,40140,40140,40-
21 de jul. de 2022143,75143,75143,75143,75143,75-
20 de jul. de 2022143,05143,05143,05143,05143,05-
19 de jul. de 2022133,40133,40133,40133,40133,40-
18 de jul. de 2022132,70132,70132,70132,70132,70-
15 de jul. de 2022129,20129,20129,20129,20129,20-
14 de jul. de 2022131,50131,50131,50131,50131,50-
13 de jul. de 2022131,25131,25131,25131,25131,25-
12 de jul. de 2022135,10135,10135,10135,10135,10-
11 de jul. de 2022138,00138,00138,00138,00138,00-
08 de jul. de 2022134,50134,50134,50134,50134,50-
07 de jul. de 2022130,10130,10130,10130,10130,10-
06 de jul. de 2022130,70130,70130,70130,70130,70-
05 de jul. de 2022135,45135,45129,80129,80129,8050
04 de jul. de 2022136,10136,10136,10136,10136,10-
01 de jul. de 2022135,30135,30135,30135,30135,30-
30 de jun. de 2022132,90132,90132,90132,90132,90-
29 de jun. de 2022137,90137,90137,90137,90137,90-
28 de jun. de 2022139,70139,70139,70139,70139,70-
27 de jun. de 2022141,90143,65141,70141,70141,70310
24 de jun. de 2022141,55141,55141,55141,55141,55-
23 de jun. de 2022150,75150,75142,70142,70142,7095
22 de jun. de 2022158,55158,55154,90154,90154,9035
21 de jun. de 2022159,25159,25159,25159,25159,25-
20 de jun. de 2022158,10158,10158,10158,10158,10-
17 de jun. de 2022162,00162,00162,00162,00162,00-
16 de jun. de 2022166,15166,15166,15166,15166,15-
15 de jun. de 2022163,75163,75163,75163,75163,75-
14 de jun. de 2022169,25169,25169,25169,25169,25-
13 de jun. de 2022163,25163,25163,25163,25163,25-
10 de jun. de 2022169,75169,75169,75169,75169,75-
09 de jun. de 2022178,50178,50172,25172,25172,2560
08 de jun. de 2022184,25184,25184,25184,25184,25-
07 de jun. de 2022181,40181,40181,40181,40181,40-
06 de jun. de 2022176,25176,25176,25176,25176,25-
03 de jun. de 2022176,15176,15176,15176,15176,15-
02 de jun. de 2022169,80169,80169,80169,80169,80-
01 de jun. de 2022166,10166,10166,10166,10166,10-
31 de mai. de 2022166,05169,70166,05169,70169,7050
30 de mai. de 2022170,55170,55168,50168,50168,50100
27 de mai. de 2022166,55166,55166,55166,55166,55-
26 de mai. de 2022163,20167,00163,20167,00167,00-
25 de mai. de 2022159,05159,05159,05159,05159,05-
24 de mai. de 2022160,05160,05160,05160,05160,053
23 de mai. de 2022164,00164,00164,00164,00164,00-
23 de mai. de 20228 Dividendo
20 de mai. de 2022168,00168,00168,00168,00160,00-
19 de mai. de 2022169,60169,60169,60169,60161,52-
18 de mai. de 2022166,35166,35166,35166,35158,43-
17 de mai. de 2022159,00159,00159,00159,00151,43-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...