Westinghouse Air Brake Technologies Corp (WB2.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 02:50PM CEST. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 143.65 | 143.85 | 143.65 | 143.85 | 143.85 | 2 |
| 05 jul 2024 | 145.85 | 145.85 | 145.35 | 145.35 | 145.35 | - |
| 04 jul 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | - |
| 03 jul 2024 | 144.05 | 145.25 | 144.05 | 145.25 | 145.25 | 1 |
| 02 jul 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
| 01 jul 2024 | 146.45 | 148.00 | 144.70 | 144.70 | 144.70 | 10 |
| 28 jun 2024 | 147.70 | 148.60 | 147.50 | 148.50 | 148.50 | 21 |
| 27 jun 2024 | 148.20 | 148.85 | 147.85 | 148.85 | 148.85 | - |
| 26 jun 2024 | 149.25 | 149.30 | 148.90 | 148.90 | 148.90 | - |
| 25 jun 2024 | 150.40 | 150.40 | 150.10 | 150.10 | 150.10 | - |
| 24 jun 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - |
| 21 jun 2024 | 150.15 | 150.25 | 149.80 | 150.10 | 150.10 | - |
| 20 jun 2024 | 151.10 | 151.35 | 150.15 | 150.15 | 150.15 | 62 |
| 19 jun 2024 | 151.05 | 151.05 | 150.75 | 150.75 | 150.75 | - |
| 18 jun 2024 | 149.75 | 149.75 | 149.10 | 149.10 | 149.10 | 2 |
| 17 jun 2024 | 149.15 | 149.15 | 149.05 | 149.05 | 149.05 | - |
| 14 jun 2024 | 151.55 | 151.55 | 151.05 | 151.05 | 151.05 | 1 |
| 13 jun 2024 | 152.00 | 152.00 | 151.35 | 151.65 | 151.65 | - |
| 12 jun 2024 | 151.05 | 151.05 | 150.75 | 150.75 | 150.75 | 8 |
| 11 jun 2024 | 151.25 | 151.25 | 151.20 | 151.20 | 151.20 | - |
| 10 jun 2024 | 151.60 | 152.20 | 150.45 | 152.20 | 152.20 | 19 |
| 07 jun 2024 | 150.05 | 151.15 | 149.55 | 151.15 | 151.15 | - |
| 06 jun 2024 | 151.50 | 151.50 | 149.70 | 150.35 | 150.35 | 8 |
| 05 jun 2024 | 151.20 | 152.00 | 150.35 | 152.00 | 152.00 | 5 |
| 04 jun 2024 | 151.15 | 151.15 | 150.50 | 150.50 | 150.50 | 1,300 |
| 03 jun 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | 4 |
| 31 may 2024 | 155.85 | 155.85 | 153.45 | 153.45 | 153.45 | - |
| 30 may 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | - |
| 29 may 2024 | 154.20 | 155.05 | 154.20 | 155.05 | 155.05 | - |
| 28 may 2024 | 153.45 | 155.40 | 153.45 | 154.75 | 154.75 | - |
| 27 may 2024 | 155.70 | 155.70 | 153.50 | 153.80 | 153.80 | 16 |
| 24 may 2024 | 155.95 | 157.40 | 155.60 | 156.60 | 156.60 | 50 |
| 24 may 2024 | 0.2 Dividendo | |||||
| 23 may 2024 | 156.10 | 156.85 | 156.10 | 156.35 | 156.15 | - |
| 22 may 2024 | 155.90 | 156.40 | 155.35 | 156.40 | 156.20 | - |
| 21 may 2024 | 156.15 | 156.80 | 155.55 | 156.80 | 156.60 | - |
| 20 may 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.60 | 1,200 |
| 17 may 2024 | 152.75 | 154.70 | 152.75 | 154.70 | 154.50 | 10 |
| 16 may 2024 | 154.65 | 154.70 | 154.65 | 154.65 | 154.45 | - |
| 15 may 2024 | 151.95 | 154.45 | 151.95 | 154.45 | 154.25 | - |
| 14 may 2024 | 152.20 | 152.65 | 152.20 | 152.65 | 152.45 | - |
| 13 may 2024 | 155.70 | 155.70 | 151.90 | 151.90 | 151.71 | - |
| 10 may 2024 | 155.15 | 155.15 | 155.00 | 155.00 | 154.80 | 3 |
| 09 may 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 153.05 | - |
| 08 may 2024 | 152.60 | 154.00 | 152.60 | 154.00 | 153.80 | - |
| 07 may 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.56 | - |
| 06 may 2024 | 150.20 | 151.25 | 150.20 | 151.25 | 151.06 | - |
| 03 may 2024 | 151.00 | 151.10 | 148.55 | 148.55 | 148.36 | 4 |
| 02 may 2024 | 149.05 | 150.25 | 149.05 | 150.25 | 150.06 | - |
| 30 abr 2024 | 151.75 | 151.75 | 150.65 | 150.70 | 150.51 | - |
| 29 abr 2024 | 152.95 | 154.50 | 150.95 | 151.35 | 151.16 | 20 |
| 26 abr 2024 | 151.75 | 153.15 | 151.25 | 153.15 | 152.95 | 39 |
| 25 abr 2024 | 151.70 | 151.70 | 150.20 | 150.60 | 150.41 | 10 |
| 24 abr 2024 | 138.35 | 146.70 | 138.35 | 146.70 | 146.51 | 26 |
| 23 abr 2024 | 136.15 | 137.80 | 135.85 | 137.80 | 137.62 | 2 |
| 22 abr 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.33 | - |
| 19 abr 2024 | 134.20 | 135.35 | 134.15 | 135.35 | 135.18 | - |
| 18 abr 2024 | 135.05 | 136.20 | 134.75 | 135.45 | 135.28 | 1 |
| 17 abr 2024 | 136.45 | 136.50 | 135.20 | 135.20 | 135.03 | - |
| 16 abr 2024 | 136.05 | 136.95 | 135.70 | 136.95 | 136.77 | 2 |
| 15 abr 2024 | 137.05 | 137.50 | 137.05 | 137.15 | 136.97 | - |
| 12 abr 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.27 | - |
| 11 abr 2024 | 136.70 | 137.30 | 136.35 | 137.30 | 137.12 | - |
| 10 abr 2024 | 135.20 | 137.05 | 135.20 | 137.05 | 136.87 | - |
| 09 abr 2024 | 137.00 | 137.00 | 136.45 | 136.45 | 136.28 | - |
| 08 abr 2024 | 138.20 | 138.20 | 138.15 | 138.15 | 137.97 | - |
| 05 abr 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.48 | - |
| 04 abr 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.03 | - |
| 03 abr 2024 | 134.60 | 136.05 | 134.60 | 136.05 | 135.88 | 1 |
| 02 abr 2024 | 134.35 | 135.50 | 133.80 | 133.80 | 133.63 | 15 |
| 28 mar 2024 | 134.60 | 134.75 | 134.60 | 134.75 | 134.58 | - |
| 27 mar 2024 | 133.20 | 133.65 | 133.20 | 133.65 | 133.48 | 12 |
| 26 mar 2024 | 131.75 | 131.80 | 131.55 | 131.80 | 131.63 | 2 |
| 25 mar 2024 | 132.50 | 132.50 | 132.15 | 132.15 | 131.98 | - |
| 22 mar 2024 | 133.60 | 133.65 | 132.80 | 133.35 | 133.18 | 15 |
| 21 mar 2024 | 130.90 | 132.95 | 130.90 | 132.95 | 132.78 | - |
| 20 mar 2024 | 130.75 | 131.05 | 130.75 | 130.80 | 130.63 | - |
| 19 mar 2024 | 130.30 | 130.60 | 130.30 | 130.60 | 130.43 | - |
| 18 mar 2024 | 128.50 | 129.95 | 128.50 | 129.95 | 129.78 | - |
| 15 mar 2024 | 129.30 | 129.30 | 129.25 | 129.25 | 129.08 | - |
| 14 mar 2024 | 130.20 | 130.40 | 130.20 | 130.40 | 130.23 | 8 |
| 13 mar 2024 | 130.90 | 130.90 | 129.55 | 129.55 | 129.38 | 1 |
| 12 mar 2024 | 129.00 | 131.15 | 128.60 | 130.80 | 130.63 | 3 |
| 11 mar 2024 | 129.60 | 129.60 | 128.95 | 128.95 | 128.79 | - |
| 08 mar 2024 | 129.10 | 130.35 | 129.10 | 130.05 | 129.88 | - |
| 07 mar 2024 | 128.95 | 130.05 | 128.95 | 129.40 | 129.23 | - |
| 06 mar 2024 | 129.55 | 130.30 | 129.50 | 129.70 | 129.53 | - |
| 05 mar 2024 | 130.05 | 130.80 | 129.60 | 129.60 | 129.43 | - |
| 04 mar 2024 | 130.20 | 131.20 | 130.20 | 130.90 | 130.73 | 3 |
| 01 mar 2024 | 130.35 | 130.35 | 130.00 | 130.25 | 130.08 | 4 |
| 29 feb 2024 | 128.15 | 129.00 | 128.15 | 129.00 | 128.83 | 14 |
| 28 feb 2024 | 126.55 | 128.10 | 126.10 | 128.10 | 127.94 | 98 |
| 27 feb 2024 | 124.20 | 124.20 | 123.00 | 123.00 | 122.84 | - |
| 26 feb 2024 | 127.05 | 127.05 | 126.70 | 127.05 | 126.89 | - |
| 23 feb 2024 | 126.85 | 127.85 | 126.75 | 127.85 | 127.69 | 1 |
| 22 feb 2024 | 125.15 | 126.05 | 124.70 | 126.05 | 125.89 | - |
| 22 feb 2024 | 0.2 Dividendo | |||||
| 21 feb 2024 | 123.70 | 125.05 | 123.40 | 125.05 | 124.69 | 2 |
| 20 feb 2024 | 123.80 | 123.90 | 123.25 | 123.75 | 123.39 | - |
| 19 feb 2024 | 124.10 | 124.30 | 124.05 | 124.30 | 123.94 | 4 |
| *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.