Western Alliance Bancorp (WEA.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 09 may 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| 08 may 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 07 may 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 06 may 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 03 may 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 02 may 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 30 abr 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 29 abr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 26 abr 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 25 abr 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 24 abr 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 23 abr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 22 abr 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 19 abr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 18 abr 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 17 abr 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| 16 abr 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 15 abr 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 12 abr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 11 abr 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| 10 abr 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 09 abr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 08 abr 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 05 abr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 04 abr 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 03 abr 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 02 abr 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 28 mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 27 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 26 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 25 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 22 mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 21 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 20 mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 19 mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 18 mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 15 mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 14 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 13 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 12 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 11 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 08 mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 07 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 06 mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 05 mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 04 mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 01 mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 29 feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 28 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 27 feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 26 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 23 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 22 feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 21 feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 20 feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 19 feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 16 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 15 feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 15 feb 2024 | 0.37 Dividendo | |||||
| 14 feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.63 | - |
| 13 feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.61 | - |
| 12 feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.12 | - |
| 09 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.13 | - |
| 08 feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.14 | - |
| 07 feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.14 | - |
| 06 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.13 | - |
| 05 feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.13 | - |
| 02 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.64 | - |
| 01 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.60 | - |
| 31 ene 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.58 | - |
| 30 ene 2024 | 64.50 | 64.50 | 63.50 | 63.50 | 63.07 | 62 |
| 29 ene 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.09 | - |
| 26 ene 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.10 | - |
| 25 ene 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.09 | - |
| 24 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.60 | - |
| 23 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.60 | - |
| 22 ene 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.60 | - |
| 19 ene 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.62 | - |
| 18 ene 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.62 | - |
| 17 ene 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.62 | - |
| 16 ene 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.12 | - |
| 15 ene 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.61 | - |
| 12 ene 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.61 | - |
| 11 ene 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.11 | - |
| 10 ene 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.61 | - |
| 09 ene 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.11 | - |
| 08 ene 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.11 | - |
| 05 ene 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.12 | - |
| 04 ene 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.12 | - |
| 03 ene 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.11 | - |
| 02 ene 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.10 | - |
| 29 dic 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.09 | - |
| 28 dic 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 59.60 | - |
| 27 dic 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.09 | - |
| 22 dic 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.11 | - |
| 21 dic 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.61 | - |
| 20 dic 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 59.10 | - |
| 19 dic 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.61 | - |
| 18 dic 2023 | 58.00 | 58.00 | 57.00 | 57.00 | 56.62 | 550 |
| *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.