Waste Connections Inc (UI51.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 161.55 | 163.15 | 160.50 | 161.85 | 161.85 | - |
| 03 oct 2024 | 160.85 | 161.90 | 160.35 | 161.70 | 161.70 | - |
| 02 oct 2024 | 160.40 | 160.80 | 160.00 | 160.45 | 160.45 | - |
| 01 oct 2024 | 160.45 | 161.15 | 160.45 | 160.75 | 160.75 | - |
| 30 sept 2024 | 158.80 | 159.95 | 157.80 | 159.65 | 159.65 | - |
| 27 sept 2024 | 160.05 | 160.90 | 159.00 | 159.15 | 159.15 | - |
| 26 sept 2024 | 162.15 | 162.60 | 160.10 | 160.20 | 160.20 | - |
| 25 sept 2024 | 159.95 | 161.90 | 159.90 | 161.75 | 161.75 | - |
| 24 sept 2024 | 162.30 | 162.50 | 160.15 | 160.15 | 160.15 | - |
| 23 sept 2024 | 160.65 | 162.30 | 160.55 | 162.30 | 162.30 | - |
| 20 sept 2024 | 160.40 | 160.65 | 159.65 | 160.05 | 160.05 | - |
| 19 sept 2024 | 160.40 | 160.95 | 160.10 | 160.75 | 160.75 | - |
| 18 sept 2024 | 163.25 | 163.25 | 159.50 | 159.50 | 159.50 | - |
| 17 sept 2024 | 166.65 | 167.05 | 163.85 | 163.85 | 163.85 | - |
| 16 sept 2024 | 167.30 | 167.70 | 166.10 | 166.90 | 166.90 | - |
| 13 sept 2024 | 167.75 | 168.20 | 167.40 | 167.40 | 167.40 | - |
| 12 sept 2024 | 168.45 | 168.60 | 167.20 | 167.85 | 167.85 | - |
| 11 sept 2024 | 166.70 | 168.45 | 166.20 | 168.45 | 168.45 | - |
| 10 sept 2024 | 167.40 | 167.85 | 166.95 | 167.30 | 167.30 | - |
| 09 sept 2024 | 164.30 | 168.25 | 164.30 | 167.85 | 167.85 | - |
| 06 sept 2024 | 166.35 | 167.15 | 164.65 | 165.10 | 165.10 | - |
| 05 sept 2024 | 166.70 | 167.30 | 165.10 | 165.95 | 165.95 | - |
| 04 sept 2024 | 167.10 | 168.15 | 166.45 | 166.90 | 166.90 | - |
| 03 sept 2024 | 168.70 | 168.90 | 167.40 | 167.40 | 167.40 | - |
| 02 sept 2024 | 168.95 | 168.95 | 168.55 | 168.75 | 168.75 | - |
| 30 ago 2024 | 167.85 | 168.40 | 167.50 | 168.25 | 168.25 | - |
| 29 ago 2024 | 166.75 | 169.05 | 166.75 | 168.10 | 168.10 | - |
| 28 ago 2024 | 166.90 | 167.80 | 165.95 | 166.10 | 166.10 | - |
| 27 ago 2024 | 166.95 | 167.20 | 166.35 | 166.85 | 166.85 | - |
| 26 ago 2024 | 166.70 | 167.80 | 166.50 | 167.10 | 167.10 | - |
| 23 ago 2024 | 166.00 | 167.00 | 165.90 | 165.95 | 165.95 | - |
| 22 ago 2024 | 165.50 | 166.55 | 165.50 | 166.10 | 166.10 | - |
| 21 ago 2024 | 164.25 | 165.20 | 163.90 | 165.20 | 165.20 | - |
| 20 ago 2024 | 164.95 | 165.40 | 164.05 | 164.25 | 164.25 | - |
| 19 ago 2024 | 164.60 | 165.50 | 164.55 | 164.95 | 164.95 | - |
| 16 ago 2024 | 166.80 | 166.85 | 165.60 | 165.70 | 165.70 | - |
| 15 ago 2024 | 165.15 | 166.75 | 165.15 | 166.70 | 166.70 | - |
| 14 ago 2024 | 164.15 | 165.00 | 163.45 | 164.75 | 164.75 | - |
| 13 ago 2024 | 164.70 | 165.05 | 163.90 | 164.10 | 164.10 | - |
| 12 ago 2024 | 165.10 | 165.35 | 164.35 | 164.95 | 164.95 | - |
| 09 ago 2024 | 164.80 | 165.45 | 163.75 | 165.30 | 165.30 | - |
| 08 ago 2024 | 163.90 | 166.10 | 163.55 | 164.75 | 164.75 | - |
| 07 ago 2024 | 163.20 | 164.80 | 162.50 | 164.15 | 164.15 | - |
| 07 ago 2024 | 0.285 Dividendo | |||||
| 06 ago 2024 | 161.95 | 164.60 | 161.05 | 164.55 | 164.26 | - |
| 05 ago 2024 | 163.35 | 163.35 | 158.15 | 160.55 | 160.27 | - |
| 02 ago 2024 | 164.95 | 166.85 | 162.50 | 163.30 | 163.02 | - |
| 01 ago 2024 | 164.35 | 164.95 | 163.60 | 164.45 | 164.17 | - |
| 31 jul 2024 | 163.00 | 164.55 | 162.75 | 164.50 | 164.22 | - |
| 30 jul 2024 | 162.60 | 164.60 | 162.45 | 163.55 | 163.27 | - |
| 29 jul 2024 | 162.10 | 163.45 | 161.90 | 162.80 | 162.52 | - |
| 26 jul 2024 | 162.00 | 162.40 | 161.05 | 161.70 | 161.42 | - |
| 25 jul 2024 | 166.00 | 167.65 | 160.55 | 161.15 | 160.87 | - |
| 24 jul 2024 | 166.30 | 166.65 | 165.85 | 166.40 | 166.11 | - |
| 23 jul 2024 | 166.50 | 167.65 | 166.50 | 167.35 | 167.06 | - |
| 22 jul 2024 | 165.70 | 166.75 | 165.70 | 166.55 | 166.26 | - |
| 19 jul 2024 | 166.50 | 166.60 | 165.45 | 165.95 | 165.66 | - |
| 18 jul 2024 | 166.95 | 167.45 | 165.95 | 166.15 | 165.86 | - |
| 17 jul 2024 | 167.20 | 167.20 | 165.20 | 166.95 | 166.66 | - |
| 16 jul 2024 | 165.40 | 167.35 | 164.95 | 166.90 | 166.61 | - |
| 15 jul 2024 | 165.95 | 166.35 | 165.25 | 165.65 | 165.36 | - |
| 12 jul 2024 | 164.80 | 165.55 | 164.45 | 165.35 | 165.06 | - |
| 11 jul 2024 | 166.10 | 166.10 | 164.45 | 164.45 | 164.17 | - |
| 10 jul 2024 | 164.65 | 166.40 | 164.50 | 166.40 | 166.11 | - |
| 09 jul 2024 | 164.05 | 166.50 | 164.00 | 165.05 | 164.76 | - |
| 08 jul 2024 | 163.55 | 164.80 | 163.50 | 164.80 | 164.51 | - |
| 05 jul 2024 | 165.80 | 165.80 | 163.95 | 164.20 | 163.92 | - |
| 04 jul 2024 | 164.75 | 166.70 | 164.75 | 166.00 | 165.71 | - |
| 03 jul 2024 | 162.95 | 165.75 | 162.40 | 164.40 | 164.12 | - |
| 02 jul 2024 | 162.55 | 163.15 | 161.85 | 163.00 | 162.72 | - |
| 01 jul 2024 | 163.20 | 163.95 | 161.30 | 161.45 | 161.17 | - |
| 28 jun 2024 | 164.30 | 165.25 | 161.50 | 164.05 | 163.77 | - |
| 27 jun 2024 | 162.35 | 163.85 | 160.95 | 163.60 | 163.32 | - |
| 26 jun 2024 | 163.45 | 164.25 | 162.55 | 162.90 | 162.62 | - |
| 25 jun 2024 | 163.65 | 164.25 | 162.90 | 163.40 | 163.12 | - |
| 24 jun 2024 | 163.15 | 163.80 | 162.85 | 163.65 | 163.37 | - |
| 21 jun 2024 | 162.30 | 163.25 | 162.30 | 163.25 | 162.97 | - |
| 20 jun 2024 | 160.10 | 162.20 | 160.10 | 162.20 | 161.92 | - |
| 19 jun 2024 | 161.05 | 161.50 | 159.90 | 159.90 | 159.62 | - |
| 18 jun 2024 | 160.90 | 161.70 | 159.90 | 161.30 | 161.02 | - |
| 17 jun 2024 | 157.45 | 161.25 | 157.10 | 161.15 | 160.87 | - |
| 14 jun 2024 | 155.60 | 157.80 | 155.40 | 157.70 | 157.43 | - |
| 13 jun 2024 | 154.40 | 155.30 | 153.90 | 155.20 | 154.93 | - |
| 12 jun 2024 | 155.30 | 155.30 | 154.25 | 155.15 | 154.88 | - |
| 11 jun 2024 | 155.70 | 156.20 | 155.60 | 155.60 | 155.33 | - |
| 10 jun 2024 | 154.00 | 155.90 | 153.60 | 155.90 | 155.63 | - |
| 07 jun 2024 | 155.25 | 156.25 | 154.20 | 154.20 | 153.93 | - |
| 06 jun 2024 | 153.65 | 156.60 | 153.65 | 154.75 | 154.48 | - |
| 05 jun 2024 | 153.15 | 155.25 | 153.00 | 155.10 | 154.83 | - |
| 04 jun 2024 | 149.55 | 151.95 | 149.10 | 151.95 | 151.69 | - |
| 03 jun 2024 | 151.60 | 152.25 | 148.50 | 148.75 | 148.49 | - |
| 31 may 2024 | 149.30 | 150.20 | 148.70 | 150.20 | 149.94 | - |
| 30 may 2024 | 147.90 | 149.30 | 147.60 | 148.90 | 148.64 | - |
| 29 may 2024 | 149.70 | 149.95 | 148.70 | 149.00 | 148.74 | - |
| 28 may 2024 | 152.70 | 152.80 | 150.00 | 150.35 | 150.09 | - |
| 27 may 2024 | 152.45 | 153.30 | 152.45 | 153.25 | 152.98 | 200 |
| 24 may 2024 | 152.30 | 152.70 | 151.10 | 152.50 | 152.24 | - |
| 23 may 2024 | 152.95 | 153.30 | 152.20 | 152.20 | 151.94 | - |
| 22 may 2024 | 152.15 | 152.90 | 151.95 | 152.50 | 152.24 | - |
| 21 may 2024 | 152.30 | 153.25 | 152.05 | 152.30 | 152.04 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.