U.S. markets close in 37 minutes

Western Digital Corp (WDC.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
70.74-0.40 (-0.56%)
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 202470.7470.7470.7470.7470.74107
01 jul 202471.5571.5570.0171.1471.1493
28 jun 202471.6971.6971.3471.3471.34377
27 jun 202469.2270.9668.3370.9670.9680
26 jun 202471.6072.3071.6072.1872.183,384
25 jun 202470.0171.7170.0171.7171.7130
24 jun 202470.7370.9470.0870.0870.08160
21 jun 202470.9870.9870.4070.4070.40-
20 jun 202474.8374.8371.4271.8171.81170
19 jun 202474.4474.8374.4474.8374.83-
18 jun 202474.3975.6274.3874.3874.38342
17 jun 202472.7173.8272.7173.4073.40769
14 jun 202474.0574.9772.8872.9972.99721
13 jun 202473.4774.6373.4774.6374.63250
12 jun 202470.9873.1070.9873.1073.10100
11 jun 202471.2571.2571.0971.1771.1715
10 jun 202469.3670.9269.3670.9270.92-
07 jun 202468.8468.8468.8468.8468.84-
06 jun 202470.3470.4669.1069.4669.46100
05 jun 202467.8167.8167.8167.8167.81-
04 jun 202468.3868.9067.4467.4467.4462
03 jun 202469.1870.3469.1870.3470.3426
31 may 202468.1968.4067.7868.1968.19100
30 may 202470.8370.8369.4769.4769.4715
29 may 202469.5971.6169.5971.6171.6152
28 may 202468.3969.4968.3969.3569.35300
27 may 202469.1569.1568.6168.6168.61145
24 may 202468.3268.8768.3268.8768.87-
23 may 202468.7969.8568.4368.4368.43120
22 may 202467.8668.1067.8668.1068.1050
21 may 202466.9868.5565.6568.5568.5555
20 may 202466.0666.0666.0666.0666.06-
17 may 202467.7168.2566.2366.2366.239
16 may 202469.3269.9768.5768.5768.57195
15 may 202467.6369.1967.6369.1569.15-
14 may 202465.4567.3565.4567.3567.351
13 may 202466.5366.5365.4965.4965.49-
10 may 202466.6666.6666.6666.6666.66-
09 may 202466.5766.9766.5766.9766.97100
08 may 202466.2767.0666.2767.0667.0650
07 may 202467.1267.1267.1267.1267.12-
06 may 202466.0067.2866.0067.2867.28168
03 may 202465.0465.0465.0465.0465.04-
02 may 202465.4765.4765.4765.4765.47-
30 abr 202464.9466.6564.5766.4566.45-
29 abr 202466.7967.2264.4564.4564.45203
26 abr 202464.4264.4264.4264.4264.4250
25 abr 202463.0263.0263.0263.0263.02-
24 abr 202466.5267.1964.5864.5864.5841
23 abr 202462.6062.6062.6062.6062.60-
22 abr 202462.0362.6461.3362.6462.6465
19 abr 202463.4063.4560.6961.8561.85120
18 abr 202465.7266.0764.1464.1864.18255
17 abr 202466.3866.3866.3866.3866.38-
16 abr 202465.9366.7365.9366.7366.73-
15 abr 202467.5668.2766.2166.2166.2115
12 abr 202468.6969.8068.1468.1468.14698
11 abr 202466.9768.5066.9768.5068.50-
10 abr 202467.0367.2067.0367.2067.20-
09 abr 202466.9566.9566.9566.9566.95-
08 abr 202467.1767.3067.1767.3067.304
05 abr 202465.0666.9165.0666.9166.91100
04 abr 202466.4266.9165.7565.7565.75408
03 abr 202463.6065.9363.6065.9365.9360
02 abr 202466.2966.5464.1564.1564.15245
28 mar 202461.8061.8061.8061.8061.80-
27 mar 202463.3363.3362.4562.4562.45173
26 mar 202460.0761.9360.0761.9361.9382
25 mar 202458.9858.9858.9858.9858.98-
22 mar 202458.7459.4058.5659.0659.06388
21 mar 202458.6360.2058.6359.6859.68-
20 mar 202454.9255.2354.9255.2355.23100
19 mar 202454.4755.3854.4755.0055.00-
18 mar 202455.1955.1954.5454.5454.5450
15 mar 202455.7255.8655.1655.1955.19419
14 mar 202457.0957.0957.0957.0957.09-
13 mar 202457.6557.6556.8456.8456.84-
12 mar 202456.9357.6956.9357.4657.46-
11 mar 202457.2457.2456.0556.0556.05350
08 mar 202458.2858.9057.8757.8757.8720
07 mar 202459.4860.0158.0658.5458.54620
06 mar 202458.3260.2458.3258.9958.9920
05 mar 202457.9458.9257.3357.5857.58701
04 mar 202459.1560.9558.4559.2459.242,602
01 mar 202455.0258.8855.0258.8858.882,501
29 feb 202452.7655.0752.7655.0755.07100
28 feb 202452.7952.8152.6252.8152.81230
27 feb 202452.2752.2752.2752.2752.27-
26 feb 202451.4352.9151.3452.9152.91523
23 feb 202451.8151.8151.8151.8151.81-
22 feb 202450.2650.2650.2650.2650.26-
21 feb 202449.7249.7248.9748.9748.97150
20 feb 202449.1049.7948.9649.7949.791,057
19 feb 202449.9049.9049.9049.9049.90-
16 feb 202451.9352.0850.1050.1050.10365
15 feb 202452.1252.1852.1252.1852.1840
14 feb 202451.4952.1751.4952.1752.17356
13 feb 202452.9452.9452.9452.9452.9420
12 feb 202452.2552.8452.2552.8452.84623
09 feb 202452.3352.7952.3352.7952.79103
*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...