Workday, Inc. (W7D.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:39PM CEST
Periodo de tiempo:
29 sept 2023 - 29 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 219.05 | 219.05 | 218.05 | 218.05 | 218.05 | - |
| 26 sept 2024 | 218.45 | 219.35 | 218.45 | 219.35 | 219.35 | - |
| 25 sept 2024 | 219.05 | 219.05 | 218.45 | 218.45 | 218.45 | - |
| 24 sept 2024 | 219.30 | 220.45 | 219.30 | 220.45 | 220.45 | 34 |
| 23 sept 2024 | 222.45 | 222.45 | 222.45 | 222.45 | 222.45 | - |
| 20 sept 2024 | 220.05 | 221.35 | 220.05 | 221.35 | 221.35 | - |
| 19 sept 2024 | 225.10 | 227.50 | 225.10 | 227.50 | 227.50 | 50 |
| 18 sept 2024 | 222.20 | 222.20 | 221.95 | 221.95 | 221.95 | 10 |
| 17 sept 2024 | 223.05 | 223.05 | 222.70 | 222.70 | 222.70 | - |
| 16 sept 2024 | 223.70 | 225.10 | 223.50 | 223.50 | 223.50 | 291 |
| 13 sept 2024 | 225.35 | 227.70 | 225.20 | 225.20 | 225.20 | 69 |
| 12 sept 2024 | 232.30 | 232.30 | 229.80 | 229.80 | 229.80 | 25 |
| 11 sept 2024 | 229.75 | 231.45 | 229.75 | 231.45 | 231.45 | 20 |
| 10 sept 2024 | 228.25 | 230.25 | 228.25 | 230.25 | 230.25 | - |
| 09 sept 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | - |
| 06 sept 2024 | 227.85 | 229.25 | 227.85 | 229.25 | 229.25 | 5 |
| 05 sept 2024 | 232.05 | 232.05 | 229.85 | 229.85 | 229.85 | - |
| 04 sept 2024 | 233.45 | 233.45 | 232.90 | 232.90 | 232.90 | - |
| 03 sept 2024 | 235.75 | 235.75 | 234.45 | 234.45 | 234.45 | 35 |
| 02 sept 2024 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | - |
| 30 ago 2024 | 236.00 | 237.30 | 235.95 | 237.30 | 237.30 | 5 |
| 29 ago 2024 | 232.55 | 237.00 | 232.55 | 237.00 | 237.00 | - |
| 28 ago 2024 | 236.05 | 236.05 | 233.75 | 233.75 | 233.75 | - |
| 27 ago 2024 | 232.25 | 236.80 | 232.25 | 236.80 | 236.80 | - |
| 26 ago 2024 | 231.55 | 231.55 | 231.55 | 231.55 | 231.55 | - |
| 23 ago 2024 | 228.70 | 231.80 | 228.70 | 231.80 | 231.80 | 6 |
| 22 ago 2024 | 208.40 | 208.40 | 208.25 | 208.25 | 208.25 | - |
| 21 ago 2024 | 207.90 | 208.65 | 207.90 | 208.65 | 208.65 | - |
| 20 ago 2024 | 209.25 | 211.10 | 208.45 | 208.75 | 208.75 | 160 |
| 19 ago 2024 | 208.55 | 208.55 | 207.50 | 207.50 | 207.50 | - |
| 16 ago 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 15 ago 2024 | 201.65 | 211.30 | 201.65 | 211.30 | 211.30 | 25 |
| 14 ago 2024 | 195.68 | 201.90 | 195.68 | 201.90 | 201.90 | - |
| 13 ago 2024 | 192.36 | 195.90 | 192.36 | 195.90 | 195.90 | 26 |
| 12 ago 2024 | 193.24 | 193.24 | 191.96 | 191.96 | 191.96 | - |
| 09 ago 2024 | 193.34 | 193.92 | 193.34 | 193.92 | 193.92 | - |
| 08 ago 2024 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | - |
| 07 ago 2024 | 193.16 | 193.52 | 193.16 | 193.52 | 193.52 | - |
| 06 ago 2024 | 190.74 | 193.82 | 190.74 | 193.82 | 193.82 | 31 |
| 05 ago 2024 | 187.90 | 191.10 | 187.90 | 189.12 | 189.12 | 286 |
| 02 ago 2024 | 202.95 | 202.95 | 202.95 | 202.95 | 202.95 | - |
| 01 ago 2024 | 209.55 | 209.55 | 205.70 | 205.70 | 205.70 | - |
| 31 jul 2024 | 209.20 | 209.65 | 209.20 | 209.65 | 209.65 | - |
| 30 jul 2024 | 208.80 | 209.80 | 208.60 | 209.80 | 209.80 | 104 |
| 29 jul 2024 | 210.05 | 210.05 | 210.05 | 210.05 | 210.05 | - |
| 26 jul 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
| 25 jul 2024 | 202.05 | 210.45 | 202.05 | 210.45 | 210.45 | - |
| 24 jul 2024 | 206.25 | 206.25 | 203.90 | 203.90 | 203.90 | - |
| 23 jul 2024 | 209.00 | 209.00 | 208.25 | 208.25 | 208.25 | - |
| 22 jul 2024 | 208.35 | 208.60 | 208.35 | 208.60 | 208.60 | 1 |
| 19 jul 2024 | 210.35 | 210.35 | 210.35 | 210.35 | 210.35 | - |
| 18 jul 2024 | 211.30 | 211.85 | 211.30 | 211.85 | 211.85 | - |
| 17 jul 2024 | 213.50 | 215.15 | 211.65 | 211.65 | 211.65 | 2 |
| 16 jul 2024 | 212.30 | 217.05 | 212.30 | 217.05 | 217.05 | - |
| 15 jul 2024 | 210.40 | 212.70 | 210.40 | 212.70 | 212.70 | 20 |
| 12 jul 2024 | 207.45 | 210.50 | 207.45 | 210.50 | 210.50 | - |
| 11 jul 2024 | 204.65 | 209.45 | 204.65 | 208.50 | 208.50 | 25 |
| 10 jul 2024 | 205.15 | 206.95 | 205.00 | 205.75 | 205.75 | 40 |
| 09 jul 2024 | 208.35 | 208.35 | 206.10 | 206.10 | 206.10 | - |
| 08 jul 2024 | 212.45 | 212.45 | 212.45 | 212.45 | 212.45 | 25 |
| 05 jul 2024 | 208.25 | 210.45 | 208.15 | 210.45 | 210.45 | 10 |
| 04 jul 2024 | 208.30 | 208.30 | 207.90 | 207.90 | 207.90 | 25 |
| 03 jul 2024 | 209.20 | 209.20 | 208.90 | 208.90 | 208.90 | - |
| 02 jul 2024 | 208.00 | 210.20 | 208.00 | 210.00 | 210.00 | 109 |
| 01 jul 2024 | 207.25 | 207.25 | 207.00 | 207.00 | 207.00 | 248 |
| 28 jun 2024 | 208.00 | 210.20 | 207.15 | 208.25 | 208.25 | 130 |
| 27 jun 2024 | 201.65 | 208.75 | 201.60 | 208.75 | 208.75 | 30 |
| 26 jun 2024 | 202.25 | 202.55 | 202.25 | 202.55 | 202.55 | - |
| 25 jun 2024 | 202.65 | 202.90 | 202.65 | 202.90 | 202.90 | - |
| 24 jun 2024 | 203.70 | 203.70 | 202.75 | 202.75 | 202.75 | - |
| 21 jun 2024 | 200.00 | 203.80 | 200.00 | 203.80 | 203.80 | 50 |
| 20 jun 2024 | 193.12 | 200.55 | 193.12 | 199.44 | 199.44 | 46 |
| 19 jun 2024 | 192.70 | 193.00 | 192.70 | 193.00 | 193.00 | 15 |
| 18 jun 2024 | 195.02 | 195.02 | 193.24 | 193.24 | 193.24 | - |
| 17 jun 2024 | 195.24 | 198.26 | 195.24 | 198.26 | 198.26 | - |
| 14 jun 2024 | 192.74 | 193.44 | 192.74 | 193.44 | 193.44 | 4 |
| 13 jun 2024 | 194.96 | 194.96 | 192.78 | 192.78 | 192.78 | - |
| 12 jun 2024 | 199.30 | 199.30 | 194.92 | 194.92 | 194.92 | - |
| 11 jun 2024 | 196.36 | 198.98 | 196.36 | 198.98 | 198.98 | - |
| 10 jun 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | 75 |
| 07 jun 2024 | 197.42 | 200.15 | 197.42 | 198.90 | 198.90 | 5 |
| 06 jun 2024 | 194.22 | 197.84 | 194.22 | 197.24 | 197.24 | 30 |
| 05 jun 2024 | 193.08 | 195.00 | 193.08 | 194.84 | 194.84 | 270 |
| 04 jun 2024 | 192.90 | 194.10 | 192.90 | 194.08 | 194.08 | 4 |
| 03 jun 2024 | 196.30 | 197.34 | 196.30 | 197.34 | 197.34 | 205 |
| 31 may 2024 | 190.06 | 192.42 | 190.06 | 192.42 | 192.42 | 41 |
| 30 may 2024 | 192.92 | 192.92 | 190.26 | 191.30 | 191.30 | 6 |
| 29 may 2024 | 199.00 | 199.00 | 195.76 | 195.76 | 195.76 | 8 |
| 28 may 2024 | 204.50 | 205.05 | 197.20 | 197.20 | 197.20 | 22 |
| 27 may 2024 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | 20 |
| 24 may 2024 | 214.20 | 217.30 | 202.25 | 204.15 | 204.15 | 328 |
| 23 may 2024 | 242.90 | 242.90 | 241.60 | 241.60 | 241.60 | 50 |
| 22 may 2024 | 237.20 | 239.90 | 237.20 | 239.90 | 239.90 | - |
| 21 may 2024 | 240.05 | 240.05 | 237.60 | 237.60 | 237.60 | - |
| 20 may 2024 | 236.25 | 238.00 | 236.25 | 238.00 | 238.00 | 20 |
| 17 may 2024 | 234.90 | 237.00 | 234.90 | 237.00 | 237.00 | 50 |
| 16 may 2024 | 230.05 | 235.55 | 230.05 | 235.55 | 235.55 | - |
| 15 may 2024 | 226.75 | 226.75 | 226.75 | 226.75 | 226.75 | - |
| 14 may 2024 | 227.85 | 230.30 | 227.85 | 228.30 | 228.30 | 10 |
| 13 may 2024 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | - |
| *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.