U.S. markets closed

Worldline SA (WLN.PA)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
9.95+0.23 (+2.39%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20249.9010.149.819.959.95872,325
25 abr 202410.1910.209.729.729.721,741,943
24 abr 202410.3810.5610.3110.3910.391,032,850
23 abr 202410.4010.6010.2210.3510.351,630,301
22 abr 20249.6010.279.5910.2710.272,147,522
19 abr 202410.0210.079.349.499.493,412,317
18 abr 202410.7810.7810.1710.1710.171,784,027
17 abr 202410.7410.8810.5810.7410.741,324,785
16 abr 202410.8211.0810.7510.8410.841,502,077
15 abr 202410.7511.1710.7011.0111.01953,044
12 abr 202411.1911.2410.8010.8110.81995,902
11 abr 202411.0011.1410.8710.9910.991,019,305
10 abr 202411.4811.5711.0911.0911.091,260,750
09 abr 202411.4911.7311.4111.4511.45980,783
08 abr 202411.3411.6011.2711.5311.53800,117
05 abr 202411.4111.4611.0711.3511.351,486,676
04 abr 202411.5211.7811.5211.6111.611,211,951
03 abr 202411.4911.5611.2911.5011.501,050,056
02 abr 202411.5111.8111.4411.5711.571,314,910
28 mar 202411.0511.4810.8411.4811.481,125,411
27 mar 202411.2311.3210.8010.9710.971,194,186
26 mar 202411.1411.4011.0311.3011.301,221,155
25 mar 202410.7811.3510.7811.1911.191,635,353
22 mar 202410.4810.7710.3810.7510.75936,537
21 mar 202410.2710.5210.1910.4510.451,024,141
20 mar 20249.9110.059.7710.0510.051,284,555
19 mar 202410.1010.199.879.959.951,523,487
18 mar 202410.3810.529.9910.1910.191,778,986
15 mar 202410.0210.579.8610.4110.413,911,106
14 mar 202410.2410.4310.0910.1010.101,337,106
13 mar 202410.5310.8810.2810.2810.281,841,956
12 mar 202410.1610.5210.1310.5210.521,596,138
11 mar 202410.5110.5810.1510.2110.211,525,029
08 mar 202410.4810.7410.3310.6510.651,065,216
07 mar 202410.0510.5210.0510.4510.452,018,624
06 mar 202410.7010.9510.0610.1110.113,444,276
05 mar 202410.6011.0610.5810.8010.802,593,511
04 mar 202410.9811.0010.7010.7010.702,975,915
01 mar 202410.6411.0810.6410.9910.991,916,376
29 feb 202410.9711.4810.4310.6310.635,063,576
28 feb 202411.3011.7310.1711.0011.005,451,908
27 feb 202411.8912.3611.6812.2412.241,611,153
26 feb 202411.6111.9311.3611.8411.841,434,274
23 feb 202411.5011.7011.4011.6011.601,430,635
22 feb 202411.7011.8611.4811.5611.561,625,731
21 feb 202411.5411.6311.3511.5511.551,267,942
20 feb 202411.7411.8111.4611.5011.501,013,569
19 feb 202411.9012.0311.7711.8111.81734,591
16 feb 202412.1012.4611.9912.0212.021,193,911
15 feb 202412.1912.3011.9712.0212.02952,855
14 feb 202411.7312.1011.6912.0012.001,369,801
13 feb 202412.0312.3511.7311.8411.841,344,839
12 feb 202412.1012.5112.0212.1012.101,232,068
09 feb 202411.7812.0811.6111.9611.961,509,036
08 feb 202411.9012.1311.6811.7411.742,199,218
07 feb 202411.9912.1011.7011.7011.701,640,998
06 feb 202412.2412.3211.8812.0212.021,056,042
05 feb 202412.2212.4412.1212.2012.201,123,867
02 feb 202412.3212.7812.3112.3112.311,913,618
01 feb 202412.4812.6412.1512.2212.221,481,363
31 ene 202412.6612.8512.5912.6112.611,587,398
30 ene 202413.0013.0612.5612.7412.741,539,987
29 ene 202412.9513.0212.5312.9512.951,786,815
26 ene 202413.8313.8313.0613.0613.061,984,110
25 ene 202414.0114.1513.7813.7813.78901,111
24 ene 202413.7814.1613.7614.1514.151,399,913
23 ene 202413.3113.5713.2413.5613.561,813,813
22 ene 202413.4813.9113.2013.2013.201,686,409
19 ene 202413.2313.3612.9013.1113.111,807,763
18 ene 202413.1013.4013.0113.3013.301,227,407
17 ene 202413.2013.6612.9313.1013.101,877,634
16 ene 202413.2613.4013.0713.1113.111,289,561
15 ene 202413.3113.4113.1113.2813.281,659,863
12 ene 202414.1114.3513.5113.6313.631,589,704
11 ene 202414.3214.5614.1014.1114.11869,999
10 ene 202414.4014.6814.1614.2314.23799,907
09 ene 202414.6515.0214.3214.8214.82975,887
08 ene 202414.2614.5914.1814.5514.551,294,191
05 ene 202414.1714.4814.0014.3814.38648,647
04 ene 202414.3014.5514.0014.3914.391,010,234
03 ene 202415.5015.5214.4714.5114.511,598,450
02 ene 202415.7315.9615.4115.5515.55886,586
29 dic 202315.7415.8915.6015.6715.67733,711
28 dic 202315.9816.0815.6115.7615.76584,575
27 dic 202315.5116.0015.4715.9415.94833,415
22 dic 202315.6315.8115.3615.5215.521,431,157
21 dic 202315.6715.9315.5215.6915.691,013,416
20 dic 202316.5416.7115.6815.8415.841,500,538
19 dic 202315.4016.5215.3216.4716.472,317,491
18 dic 202315.2815.6215.0015.4415.441,010,641
15 dic 202315.4815.8115.3915.4815.484,743,625
14 dic 202315.5515.8415.2415.4515.451,922,102
13 dic 202315.4115.5714.9815.0815.081,357,253
12 dic 202315.7516.0315.4815.5515.551,406,319
11 dic 202315.5115.9315.2715.7915.791,745,448
08 dic 202315.4615.9915.3615.5515.552,105,538
07 dic 202315.3615.9215.0015.7515.752,079,400
06 dic 202315.1515.9715.1115.8915.891,836,402
05 dic 202314.8415.1414.5215.1215.121,630,438
04 dic 202315.3715.7014.9815.1015.102,004,688
*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...