Westinghouse Air Brake Technologies Corp (WB2.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| 20 jun 2024 | 150.95 | 150.95 | 150.20 | 150.20 | 150.20 | 5 |
| 19 jun 2024 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | - |
| 18 jun 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
| 17 jun 2024 | 150.70 | 150.70 | 149.10 | 149.10 | 149.10 | 1 |
| 14 jun 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
| 13 jun 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
| 12 jun 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
| 11 jun 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
| 10 jun 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 4 |
| 07 jun 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - |
| 06 jun 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
| 05 jun 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
| 04 jun 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
| 03 jun 2024 | 155.65 | 155.65 | 155.30 | 155.30 | 155.30 | 2 |
| 31 may 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | - |
| 30 may 2024 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | - |
| 29 may 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
| 28 may 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 27 may 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - |
| 24 may 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - |
| 24 may 2024 | 0.2 Dividendo | |||||
| 23 may 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.75 | - |
| 22 may 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.75 | - |
| 21 may 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.75 | - |
| 20 may 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.20 | - |
| 17 may 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.20 | - |
| 16 may 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.30 | - |
| 15 may 2024 | 153.55 | 153.55 | 151.65 | 151.65 | 151.46 | 10 |
| 14 may 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.60 | - |
| 13 may 2024 | 155.50 | 155.50 | 155.35 | 155.35 | 155.15 | 1 |
| 10 may 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.75 | - |
| 09 may 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 153.95 | - |
| 08 may 2024 | 152.40 | 154.15 | 152.40 | 154.15 | 153.95 | 50 |
| 07 may 2024 | 150.70 | 150.95 | 150.70 | 150.95 | 150.76 | 20 |
| 06 may 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.81 | 1 |
| 03 may 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.61 | - |
| 02 may 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.41 | - |
| 30 abr 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.60 | - |
| 29 abr 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.60 | - |
| 26 abr 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.36 | - |
| 25 abr 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 151.16 | - |
| 24 abr 2024 | 138.15 | 150.00 | 138.15 | 150.00 | 149.81 | 6 |
| 23 abr 2024 | 135.90 | 138.00 | 135.90 | 137.75 | 137.57 | 3 |
| 22 abr 2024 | 135.45 | 135.90 | 135.45 | 135.90 | 135.73 | 5 |
| 19 abr 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.28 | - |
| 18 abr 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.28 | - |
| 17 abr 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 136.97 | - |
| 16 abr 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 136.97 | - |
| 15 abr 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 136.97 | - |
| 12 abr 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 136.97 | - |
| 11 abr 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.37 | - |
| 10 abr 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.37 | - |
| 09 abr 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.07 | - |
| 08 abr 2024 | 138.00 | 138.25 | 138.00 | 138.25 | 138.07 | 1 |
| 05 abr 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.03 | - |
| 04 abr 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.03 | - |
| 03 abr 2024 | 134.35 | 136.20 | 134.35 | 136.20 | 136.03 | 2 |
| 02 abr 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.13 | - |
| 28 mar 2024 | 134.40 | 134.90 | 134.30 | 134.30 | 134.13 | 7 |
| 27 mar 2024 | 132.95 | 133.65 | 132.95 | 133.65 | 133.48 | 2 |
| 26 mar 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.78 | - |
| 25 mar 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.58 | - |
| 22 mar 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.28 | - |
| 21 mar 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.58 | - |
| 20 mar 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.38 | - |
| 19 mar 2024 | 130.05 | 130.55 | 130.05 | 130.55 | 130.38 | 1 |
| 18 mar 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.58 | - |
| 15 mar 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.38 | - |
| 14 mar 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.28 | - |
| 13 mar 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.53 | - |
| 12 mar 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 129.08 | - |
| 11 mar 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 129.98 | - |
| 08 mar 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 129.98 | - |
| 07 mar 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 129.98 | - |
| 06 mar 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 129.98 | - |
| 05 mar 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 129.98 | - |
| 04 mar 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 129.98 | - |
| 01 mar 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 129.98 | - |
| 29 feb 2024 | 127.90 | 127.90 | 127.35 | 127.35 | 127.19 | 1 |
| 28 feb 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.19 | - |
| 27 feb 2024 | 126.90 | 126.90 | 124.00 | 124.00 | 123.84 | 12 |
| 26 feb 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.74 | - |
| 23 feb 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.49 | - |
| 22 feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.84 | - |
| 22 feb 2024 | 0.2 Dividendo | |||||
| 21 feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.64 | - |
| 20 feb 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 124.69 | - |
| 19 feb 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 124.69 | - |
| 16 feb 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 124.69 | - |
| 15 feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.43 | - |
| 14 feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.43 | - |
| 13 feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.43 | - |
| 12 feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.43 | - |
| 09 feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.43 | - |
| 08 feb 2024 | 125.90 | 126.80 | 125.90 | 126.80 | 126.43 | 1 |
| 07 feb 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.19 | - |
| 06 feb 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.44 | - |
| 05 feb 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.19 | - |
| 02 feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.65 | - |
| *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.