WashTec AG (WSU.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 04:20PM CEST. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 38.00 | 39.00 | 37.60 | 38.80 | 38.80 | 1,482 |
| 25 abr 2024 | 37.50 | 37.50 | 36.70 | 37.00 | 37.00 | 2,961 |
| 24 abr 2024 | 36.60 | 37.50 | 36.60 | 37.40 | 37.40 | 2,423 |
| 23 abr 2024 | 37.70 | 37.70 | 36.70 | 36.80 | 36.80 | 2,926 |
| 22 abr 2024 | 37.60 | 38.20 | 36.80 | 37.30 | 37.30 | 4,380 |
| 19 abr 2024 | 37.50 | 37.60 | 36.60 | 37.20 | 37.20 | 4,650 |
| 18 abr 2024 | 38.20 | 38.80 | 37.70 | 37.90 | 37.90 | 2,115 |
| 17 abr 2024 | 38.50 | 38.60 | 37.80 | 38.50 | 38.50 | 10,296 |
| 16 abr 2024 | 38.90 | 39.30 | 38.60 | 39.30 | 39.30 | 2,414 |
| 15 abr 2024 | 39.60 | 39.60 | 38.80 | 39.00 | 39.00 | 3,581 |
| 12 abr 2024 | 39.00 | 39.20 | 38.90 | 39.20 | 39.20 | 661 |
| 11 abr 2024 | 39.40 | 39.40 | 38.10 | 38.70 | 38.70 | 6,275 |
| 10 abr 2024 | 39.60 | 40.00 | 39.30 | 39.30 | 39.30 | 3,317 |
| 09 abr 2024 | 39.60 | 39.60 | 39.00 | 39.30 | 39.30 | 654 |
| 08 abr 2024 | 39.60 | 39.80 | 39.00 | 39.30 | 39.30 | 4,426 |
| 05 abr 2024 | 38.50 | 39.50 | 38.50 | 39.50 | 39.50 | 1,896 |
| 04 abr 2024 | 38.40 | 39.10 | 38.40 | 39.00 | 39.00 | 601 |
| 03 abr 2024 | 38.70 | 39.20 | 38.60 | 38.70 | 38.70 | 3,186 |
| 02 abr 2024 | 39.40 | 39.50 | 38.70 | 39.00 | 39.00 | 3,781 |
| 28 mar 2024 | 39.35 | 39.75 | 38.60 | 39.45 | 39.45 | 6,238 |
| 27 mar 2024 | 39.95 | 40.00 | 38.60 | 39.00 | 39.00 | 11,222 |
| 26 mar 2024 | 37.90 | 40.60 | 37.90 | 40.35 | 40.35 | 9,532 |
| 25 mar 2024 | 39.40 | 39.40 | 37.50 | 38.30 | 38.30 | 4,359 |
| 22 mar 2024 | 40.75 | 40.95 | 38.50 | 39.40 | 39.40 | 7,573 |
| 21 mar 2024 | 38.40 | 41.50 | 38.40 | 40.75 | 40.75 | 21,693 |
| 20 mar 2024 | 38.20 | 38.30 | 37.95 | 37.95 | 37.95 | 1,033 |
| 19 mar 2024 | 38.45 | 38.50 | 37.90 | 38.25 | 38.25 | 927 |
| 18 mar 2024 | 38.35 | 38.35 | 38.10 | 38.25 | 38.25 | 553 |
| 15 mar 2024 | 38.05 | 38.65 | 37.85 | 38.40 | 38.40 | 1,072 |
| 14 mar 2024 | 37.85 | 38.00 | 37.45 | 37.80 | 37.80 | 1,666 |
| 13 mar 2024 | 37.30 | 37.90 | 37.10 | 37.60 | 37.60 | 3,265 |
| 12 mar 2024 | 36.70 | 37.40 | 36.70 | 37.35 | 37.35 | 1,869 |
| 11 mar 2024 | 36.70 | 37.65 | 36.70 | 37.45 | 37.45 | 1,892 |
| 08 mar 2024 | 36.85 | 37.35 | 36.20 | 36.85 | 36.85 | 2,182 |
| 07 mar 2024 | 36.00 | 37.15 | 36.00 | 36.55 | 36.55 | 4,947 |
| 06 mar 2024 | 35.90 | 36.75 | 35.65 | 36.15 | 36.15 | 3,773 |
| 05 mar 2024 | 36.25 | 36.50 | 35.80 | 36.00 | 36.00 | 5,162 |
| 04 mar 2024 | 36.70 | 37.45 | 35.50 | 36.10 | 36.10 | 8,373 |
| 01 mar 2024 | 36.50 | 37.40 | 36.25 | 36.70 | 36.70 | 3,335 |
| 29 feb 2024 | 36.20 | 36.80 | 36.20 | 36.40 | 36.40 | 2,733 |
| 28 feb 2024 | 36.10 | 36.40 | 35.10 | 35.85 | 35.85 | 3,454 |
| 27 feb 2024 | 36.55 | 36.95 | 36.05 | 36.05 | 36.05 | 1,970 |
| 26 feb 2024 | 36.65 | 36.75 | 36.00 | 36.15 | 36.15 | 5,997 |
| 23 feb 2024 | 36.50 | 37.00 | 36.20 | 36.40 | 36.40 | 4,971 |
| 22 feb 2024 | 35.90 | 36.60 | 35.55 | 36.45 | 36.45 | 11,270 |
| 21 feb 2024 | 35.65 | 35.95 | 34.35 | 34.50 | 34.50 | 16,740 |
| 20 feb 2024 | 34.90 | 35.35 | 34.50 | 34.95 | 34.95 | 13,325 |
| 19 feb 2024 | 34.50 | 35.75 | 34.45 | 34.85 | 34.85 | 17,561 |
| 16 feb 2024 | 34.05 | 35.20 | 33.60 | 34.45 | 34.45 | 19,285 |
| 15 feb 2024 | 33.95 | 36.75 | 32.95 | 33.70 | 33.70 | 15,271 |
| 14 feb 2024 | 32.90 | 33.75 | 32.25 | 33.60 | 33.60 | 9,015 |
| 13 feb 2024 | 32.25 | 32.25 | 31.95 | 31.95 | 31.95 | 520 |
| 12 feb 2024 | 31.75 | 32.10 | 31.75 | 31.90 | 31.90 | 1,609 |
| 09 feb 2024 | 32.55 | 32.60 | 31.90 | 31.90 | 31.90 | 2,394 |
| 08 feb 2024 | 32.90 | 32.90 | 31.60 | 32.25 | 32.25 | 4,939 |
| 07 feb 2024 | 32.00 | 32.25 | 31.70 | 31.95 | 31.95 | 4,338 |
| 06 feb 2024 | 31.75 | 32.35 | 31.75 | 31.90 | 31.90 | 4,442 |
| 05 feb 2024 | 32.30 | 32.50 | 31.75 | 32.00 | 32.00 | 4,106 |
| 02 feb 2024 | 32.35 | 32.35 | 31.80 | 32.00 | 32.00 | 616 |
| 01 feb 2024 | 32.05 | 32.05 | 31.70 | 31.80 | 31.80 | 336 |
| 31 ene 2024 | 32.10 | 32.10 | 31.80 | 32.00 | 32.00 | 997 |
| 30 ene 2024 | 32.20 | 32.30 | 32.00 | 32.00 | 32.00 | 1,574 |
| 29 ene 2024 | 32.30 | 32.30 | 32.00 | 32.00 | 32.00 | 1,983 |
| 26 ene 2024 | 32.65 | 33.65 | 32.30 | 32.50 | 32.50 | 6,143 |
| 25 ene 2024 | 32.25 | 33.00 | 31.80 | 32.35 | 32.35 | 5,088 |
| 24 ene 2024 | 32.50 | 32.50 | 31.80 | 32.30 | 32.30 | 5,002 |
| 23 ene 2024 | 32.40 | 32.40 | 31.50 | 32.20 | 32.20 | 3,404 |
| 22 ene 2024 | 32.80 | 32.80 | 31.95 | 32.40 | 32.40 | 2,124 |
| 19 ene 2024 | 32.80 | 32.80 | 32.05 | 32.45 | 32.45 | 986 |
| 18 ene 2024 | 32.55 | 32.55 | 32.20 | 32.30 | 32.30 | 334 |
| 17 ene 2024 | 31.90 | 32.35 | 31.80 | 32.15 | 32.15 | 1,106 |
| 16 ene 2024 | 32.50 | 33.05 | 31.60 | 32.50 | 32.50 | 6,112 |
| 15 ene 2024 | 32.90 | 34.20 | 32.80 | 32.80 | 32.80 | 14,639 |
| 12 ene 2024 | 32.55 | 32.80 | 32.50 | 32.80 | 32.80 | 389 |
| 11 ene 2024 | 32.10 | 32.75 | 31.95 | 32.25 | 32.25 | 2,943 |
| 10 ene 2024 | 32.00 | 32.00 | 31.55 | 31.80 | 31.80 | 1,257 |
| 09 ene 2024 | 32.10 | 32.20 | 31.80 | 32.00 | 32.00 | 1,456 |
| 08 ene 2024 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 859 |
| 05 ene 2024 | 32.05 | 32.15 | 31.75 | 31.85 | 31.85 | 839 |
| 04 ene 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 33 |
| 03 ene 2024 | 31.85 | 32.50 | 31.85 | 32.00 | 32.00 | 1,068 |
| 02 ene 2024 | 32.30 | 32.70 | 31.85 | 32.15 | 32.15 | 2,874 |
| 29 dic 2023 | 31.75 | 32.00 | 31.75 | 32.00 | 32.00 | 2,684 |
| 28 dic 2023 | 32.55 | 32.60 | 31.70 | 32.05 | 32.05 | 6,841 |
| 27 dic 2023 | 32.10 | 32.50 | 32.00 | 32.20 | 32.20 | 2,895 |
| 22 dic 2023 | 32.20 | 32.20 | 31.90 | 31.90 | 31.90 | 788 |
| 21 dic 2023 | 31.90 | 32.80 | 31.55 | 32.00 | 32.00 | 3,853 |
| 20 dic 2023 | 31.75 | 32.10 | 31.75 | 32.00 | 32.00 | 6,346 |
| 19 dic 2023 | 32.45 | 32.95 | 31.60 | 32.10 | 32.10 | 8,299 |
| 18 dic 2023 | 33.00 | 33.00 | 32.50 | 32.70 | 32.70 | 1,211 |
| 15 dic 2023 | 33.75 | 33.75 | 32.75 | 33.30 | 33.30 | 3,749 |
| 14 dic 2023 | 33.00 | 33.30 | 33.00 | 33.30 | 33.30 | 1,005 |
| 13 dic 2023 | 32.70 | 33.10 | 32.25 | 33.10 | 33.10 | 1,763 |
| 12 dic 2023 | 32.30 | 32.90 | 31.70 | 32.90 | 32.90 | 1,618 |
| 11 dic 2023 | 32.05 | 32.50 | 31.85 | 32.00 | 32.00 | 4,733 |
| 08 dic 2023 | 33.20 | 33.20 | 31.55 | 31.70 | 31.70 | 6,775 |
| 07 dic 2023 | 33.30 | 33.40 | 33.20 | 33.25 | 33.25 | 1,036 |
| 06 dic 2023 | 33.95 | 33.95 | 32.70 | 33.20 | 33.20 | 4,300 |
| 05 dic 2023 | 33.50 | 33.50 | 33.15 | 33.30 | 33.30 | 3,420 |
| 04 dic 2023 | 32.95 | 33.50 | 32.95 | 33.50 | 33.50 | 283 |
| *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.