PT Wahana Ottomitra Multiartha Tbk (WB7.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 03:29PM CEST. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 0.0025 | 0.0180 | 0.0025 | 0.0180 | 0.0180 | 66,000 |
| 14 may 2024 | 0.0025 | 0.0180 | 0.0025 | 0.0180 | 0.0180 | - |
| 13 may 2024 | 0.0020 | 0.0180 | 0.0020 | 0.0180 | 0.0180 | - |
| 10 may 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 09 may 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 08 may 2024 | 0.0025 | 0.0185 | 0.0025 | 0.0185 | 0.0185 | - |
| 07 may 2024 | 0.0030 | 0.0185 | 0.0030 | 0.0185 | 0.0185 | - |
| 06 may 2024 | 0.0030 | 0.0185 | 0.0025 | 0.0185 | 0.0185 | - |
| 03 may 2024 | 0.0030 | 0.0185 | 0.0025 | 0.0185 | 0.0185 | - |
| 02 may 2024 | 0.0030 | 0.0190 | 0.0030 | 0.0190 | 0.0190 | - |
| 30 abr 2024 | 0.0025 | 0.0190 | 0.0025 | 0.0190 | 0.0190 | - |
| 29 abr 2024 | 0.0030 | 0.0185 | 0.0025 | 0.0185 | 0.0185 | - |
| 26 abr 2024 | 0.0030 | 0.0185 | 0.0030 | 0.0185 | 0.0185 | - |
| 25 abr 2024 | 0.0030 | 0.0190 | 0.0030 | 0.0190 | 0.0190 | - |
| 24 abr 2024 | 0.0025 | 0.0190 | 0.0025 | 0.0190 | 0.0190 | - |
| 23 abr 2024 | 0.0035 | 0.0190 | 0.0035 | 0.0190 | 0.0190 | - |
| 22 abr 2024 | 0.0030 | 0.0190 | 0.0030 | 0.0190 | 0.0190 | - |
| 19 abr 2024 | 0.0035 | 0.0195 | 0.0035 | 0.0195 | 0.0195 | - |
| 18 abr 2024 | 0.0040 | 0.0195 | 0.0035 | 0.0195 | 0.0195 | - |
| 17 abr 2024 | 0.0040 | 0.0195 | 0.0040 | 0.0195 | 0.0195 | - |
| 17 abr 2024 | 20.37 Dividendo | |||||
| 16 abr 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | -20.3495 | - |
| 16 abr 2024 | 20.37 Dividendo | |||||
| 15 abr 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 20,199.1133 | - |
| 12 abr 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 20,199.1133 | - |
| 11 abr 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 20,199.1133 | - |
| 10 abr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 5,167.2148 | - |
| 09 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 19,729.3652 | - |
| 08 abr 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 20,199.1133 | - |
| 05 abr 2024 | 0.0055 | 0.0215 | 0.0055 | 0.0215 | 20,199.1133 | - |
| 04 abr 2024 | 0.0055 | 0.0210 | 0.0050 | 0.0210 | 19,729.3652 | - |
| 03 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 19,729.3652 | - |
| 02 abr 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 19,259.6191 | - |
| 28 mar 2024 | 0.0060 | 0.0210 | 0.0060 | 0.0210 | 19,729.3652 | - |
| 27 mar 2024 | 0.0060 | 0.0210 | 0.0060 | 0.0210 | 19,729.3652 | - |
| 26 mar 2024 | 0.0060 | 0.0210 | 0.0060 | 0.0210 | 19,729.3652 | - |
| 25 mar 2024 | 0.0060 | 0.0210 | 0.0060 | 0.0210 | 19,729.3652 | - |
| 22 mar 2024 | 0.0060 | 0.0205 | 0.0060 | 0.0205 | 19,259.6191 | - |
| 21 mar 2024 | 0.0060 | 0.0205 | 0.0060 | 0.0205 | 19,259.6191 | - |
| 20 mar 2024 | 0.0060 | 0.0205 | 0.0060 | 0.0205 | 19,259.6191 | - |
| 19 mar 2024 | 0.0060 | 0.0205 | 0.0060 | 0.0205 | 19,259.6191 | - |
| 18 mar 2024 | 0.0050 | 0.0200 | 0.0050 | 0.0200 | 18,789.8730 | - |
| 15 mar 2024 | 0.0050 | 0.0200 | 0.0050 | 0.0200 | 18,789.8730 | - |
| 14 mar 2024 | 0.0050 | 0.0200 | 0.0050 | 0.0200 | 18,789.8730 | - |
| 13 mar 2024 | 0.0050 | 0.0200 | 0.0050 | 0.0200 | 18,789.8730 | - |
| 12 mar 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 19,259.6191 | - |
| 11 mar 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 19,259.6191 | - |
| 08 mar 2024 | 0.0045 | 0.0200 | 0.0045 | 0.0200 | 18,789.8730 | - |
| 07 mar 2024 | 0.0045 | 0.0205 | 0.0045 | 0.0205 | 19,259.6191 | - |
| 06 mar 2024 | 0.0045 | 0.0200 | 0.0045 | 0.0200 | 18,789.8730 | - |
| 05 mar 2024 | 0.0040 | 0.0195 | 0.0040 | 0.0195 | 18,320.1270 | - |
| 04 mar 2024 | 0.0040 | 0.0195 | 0.0040 | 0.0195 | 18,320.1270 | - |
| 01 mar 2024 | 0.0045 | 0.0200 | 0.0045 | 0.0200 | 18,789.8730 | - |
| 29 feb 2024 | 0.0045 | 0.0200 | 0.0045 | 0.0200 | 18,789.8730 | - |
| 28 feb 2024 | 0.0045 | 0.0205 | 0.0045 | 0.0205 | 19,259.6191 | - |
| 27 feb 2024 | 0.0045 | 0.0205 | 0.0045 | 0.0205 | 19,259.6191 | - |
| 26 feb 2024 | 0.0045 | 0.0205 | 0.0045 | 0.0205 | 19,259.6191 | - |
| 23 feb 2024 | 0.0045 | 0.0210 | 0.0045 | 0.0210 | 19,729.3652 | - |
| 22 feb 2024 | 0.0035 | 0.0195 | 0.0035 | 0.0195 | 18,320.1270 | - |
| 21 feb 2024 | 0.0030 | 0.0185 | 0.0030 | 0.0185 | 17,380.6328 | - |
| 20 feb 2024 | 0.0030 | 0.0185 | 0.0030 | 0.0185 | 17,380.6328 | - |
| 19 feb 2024 | 0.0030 | 0.0185 | 0.0030 | 0.0185 | 17,380.6328 | - |
| 16 feb 2024 | 0.0030 | 0.0185 | 0.0030 | 0.0185 | 17,380.6328 | - |
| 15 feb 2024 | 0.0030 | 0.0185 | 0.0030 | 0.0185 | 17,380.6328 | - |
| 14 feb 2024 | 0.0005 | 0.0185 | 0.0005 | 0.0185 | 17,380.6328 | - |
| 13 feb 2024 | 0.0030 | 0.0185 | 0.0025 | 0.0185 | 17,380.6328 | - |
| 12 feb 2024 | 0.0025 | 0.0185 | 0.0025 | 0.0185 | 17,380.6328 | - |
| 09 feb 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 17,380.6328 | - |
| 08 feb 2024 | 0.0190 | 0.0190 | 0.0185 | 0.0185 | 17,380.6328 | 66,000 |
| 07 feb 2024 | 0.0025 | 0.0185 | 0.0025 | 0.0185 | 17,380.6328 | - |
| 06 feb 2024 | 0.0025 | 0.0185 | 0.0025 | 0.0185 | 17,380.6328 | - |
| 05 feb 2024 | 0.0025 | 0.0180 | 0.0025 | 0.0180 | 16,910.8848 | - |
| 02 feb 2024 | 0.0020 | 0.0180 | 0.0020 | 0.0180 | 16,910.8848 | - |
| 01 feb 2024 | 0.0020 | 0.0180 | 0.0020 | 0.0180 | 16,910.8848 | - |
| 31 ene 2024 | 0.0020 | 0.0180 | 0.0020 | 0.0180 | 16,910.8848 | - |
| 30 ene 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,878.9874 | - |
| 29 ene 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,878.9874 | - |
| 26 ene 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,878.9874 | - |
| 25 ene 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,878.9874 | - |
| 24 ene 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,878.9874 | - |
| 23 ene 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,878.9874 | - |
| 22 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,348.7341 | - |
| 19 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,348.7341 | - |
| 18 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,348.7341 | - |
| 17 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,348.7341 | - |
| 16 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,348.7341 | - |
| 15 ene 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,878.9874 | - |
| 12 ene 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,878.9874 | - |
| 11 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,348.7341 | - |
| 10 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,348.7341 | - |
| 09 ene 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,878.9874 | - |
| 08 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,348.7341 | - |
| 05 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,348.7341 | - |
| 04 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,348.7341 | - |
| 03 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,348.7341 | - |
| 02 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,348.7341 | - |
| 29 dic 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,348.7341 | - |
| 28 dic 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,878.9874 | - |
| 27 dic 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,348.7341 | - |
| 22 dic 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,878.9874 | - |
| *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.