Mercado fechado

Wacker Chemie AG (WCH.HA)

Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
131,15-2,60 (-1,94%)
No fechamento: 08:16AM CEST
Período:
27 de set. de 2022 - 27 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de set. de 2023131,15131,15131,15131,15131,1550
25 de set. de 2023133,75133,75133,75133,75133,75-
22 de set. de 2023134,05134,05134,05134,05134,05-
21 de set. de 2023137,05137,05137,05137,05137,05-
20 de set. de 2023137,70137,70137,70137,70137,70-
19 de set. de 2023135,75135,75135,75135,75135,75-
18 de set. de 2023139,30139,30139,30139,30139,30-
15 de set. de 2023136,95141,00136,95141,00141,0050
14 de set. de 2023134,30134,30134,30134,30134,30-
13 de set. de 2023132,05132,05132,05132,05132,05-
12 de set. de 2023136,05136,05136,05136,05136,05-
11 de set. de 2023133,65136,25133,65136,25136,252
08 de set. de 2023133,20133,20133,20133,20133,20-
07 de set. de 2023135,25135,25135,25135,25135,25-
06 de set. de 2023132,25132,25132,25132,25132,25-
05 de set. de 2023135,90135,90135,90135,90135,90-
04 de set. de 2023136,70136,70136,70136,70136,70-
01 de set. de 2023136,05136,70135,80136,70136,705
31 de ago. de 2023137,30137,30137,30137,30137,30-
30 de ago. de 2023140,30140,30140,30140,30140,30-
29 de ago. de 2023136,90136,90136,90136,90136,90-
28 de ago. de 2023132,80132,80132,80132,80132,80-
25 de ago. de 2023130,25130,25130,25130,25130,25-
24 de ago. de 2023130,75130,75130,75130,75130,75-
23 de ago. de 2023131,75131,75131,75131,75131,75-
22 de ago. de 2023130,70130,70130,70130,70130,70-
21 de ago. de 2023129,00129,00129,00129,00129,00-
18 de ago. de 2023131,25131,25131,25131,25131,25-
17 de ago. de 2023132,30132,30132,30132,30132,30-
16 de ago. de 2023132,65134,80132,65134,80134,802
15 de ago. de 2023136,35136,35136,35136,35136,35-
14 de ago. de 2023136,55136,55136,55136,55136,55-
11 de ago. de 2023138,95138,95138,95138,95138,95-
10 de ago. de 2023138,25140,30138,25140,30140,3018
09 de ago. de 2023139,25139,25139,25139,25139,25-
08 de ago. de 2023137,85137,85137,85137,85137,85-
07 de ago. de 2023------
04 de ago. de 2023137,65137,65137,65137,65137,65-
03 de ago. de 2023138,10138,10138,10138,10138,10-
02 de ago. de 2023138,15138,15138,15138,15138,15-
01 de ago. de 2023141,10141,10141,10141,10141,10-
31 de jul. de 2023140,25140,25140,25140,25140,25-
28 de jul. de 2023137,70137,70137,70137,70137,70-
27 de jul. de 2023136,95136,95136,95136,95136,955
26 de jul. de 2023139,40139,40134,80134,80134,8055
25 de jul. de 2023137,30140,15137,30140,15140,151
24 de jul. de 2023135,00135,00135,00135,00135,00-
21 de jul. de 2023138,85138,85138,00138,00138,00150
20 de jul. de 2023136,25140,10136,25140,10140,101
19 de jul. de 2023131,05131,05131,05131,05131,05-
18 de jul. de 2023130,95130,95130,95130,95130,95-
17 de jul. de 2023131,35131,35130,40130,40130,4020
14 de jul. de 2023133,45133,45133,45133,45133,45-
13 de jul. de 2023132,50133,20132,50133,20133,2010
12 de jul. de 2023128,45133,20128,45133,20133,20221
11 de jul. de 2023126,90126,90126,90126,90126,90-
10 de jul. de 2023125,30125,30125,30125,30125,30-
07 de jul. de 2023121,60128,05121,60128,05128,052
06 de jul. de 2023126,05126,05126,05126,05126,05-
05 de jul. de 2023128,25128,25128,25128,25128,25-
04 de jul. de 2023129,05129,05129,05129,05129,05-
03 de jul. de 2023123,50126,40123,50126,40126,4050
30 de jun. de 2023124,35124,35124,35124,35124,35-
29 de jun. de 2023123,50123,50123,25123,25123,2515
28 de jun. de 2023121,15124,30121,15124,30124,302
27 de jun. de 2023123,35123,35123,35123,35123,35-
26 de jun. de 2023120,90120,90120,90120,90120,90-
23 de jun. de 2023119,55120,85119,55120,85120,852
22 de jun. de 2023114,55114,55114,55114,55114,55-
21 de jun. de 2023116,05116,05112,90112,90112,9086
20 de jun. de 2023119,30119,30119,30119,30119,30-
19 de jun. de 2023123,40123,40123,40123,40123,40-
16 de jun. de 2023121,05121,05121,05121,05121,05-
15 de jun. de 2023121,20121,20121,20121,20121,20-
14 de jun. de 2023126,50126,50126,50126,50126,50-
13 de jun. de 2023123,00123,00123,00123,00123,00-
12 de jun. de 2023------
09 de jun. de 2023122,35122,35122,35122,35122,35-
08 de jun. de 2023121,45121,45121,45121,45121,45-
07 de jun. de 2023126,85126,85126,85126,85126,85-
06 de jun. de 2023126,00126,00126,00126,00126,00-
05 de jun. de 2023127,65127,65127,65127,65127,65-
02 de jun. de 2023124,95124,95124,95124,95124,95-
01 de jun. de 2023------
31 de mai. de 2023127,15127,15127,15127,15127,15-
30 de mai. de 2023128,95131,15128,35128,35128,3512
29 de mai. de 2023128,50128,50128,50128,50128,50-
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...