Wartsila OYJ - B Shs (WRT1V)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
1 016 000 |
-1,82%
|
28,37
|
27,80
|
28,42
|
28,13
|
| 21/10/2026 |
1 737 000 |
2,95%
|
28,19
|
28,11
|
28,76
|
28,65
|
| 20/10/2026 |
1 978 050 |
-1,73%
|
28,28
|
27,44
|
28,36
|
27,83
|
| 19/10/2026 |
1 435 000 |
-3,18%
|
29,40
|
28,28
|
29,43
|
28,32
|
| 16/10/2026 |
1 546 300 |
1,81%
|
28,82
|
28,73
|
29,59
|
29,25
|
| 15/10/2026 |
1 800 100 |
-1,64%
|
29,04
|
27,89
|
29,11
|
28,73
|
| 14/10/2026 |
1 748 200 |
-2,11%
|
29,82
|
29,16
|
30,19
|
29,21
|
| 13/10/2026 |
1 794 960 |
0,40%
|
29,70
|
29,61
|
30,31
|
29,84
|
| 12/10/2026 |
1 676 600 |
1,16%
|
29,47
|
29,35
|
30,12
|
29,72
|
| 09/10/2026 |
1 718 100 |
0,75%
|
29,29
|
29,16
|
29,63
|
29,38
|
| 08/10/2026 |
1 828 900 |
-1,55%
|
29,51
|
28,79
|
29,58
|
29,16
|
| 07/10/2026 |
1 859 000 |
-3,23%
|
30,57
|
29,35
|
30,57
|
29,62
|
| 06/10/2026 |
1 714 300 |
3,17%
|
30,24
|
30,21
|
30,82
|
30,61
|
| 05/10/2026 |
1 783 130 |
0,71%
|
29,98
|
29,26
|
30,00
|
29,67
|
| 02/10/2026 |
1 628 800 |
4,88%
|
28,14
|
28,12
|
29,46
|
29,46
|
| 01/10/2026 |
1 723 800 |
0,32%
|
28,07
|
27,77
|
28,37
|
28,09
|
| 30/09/2026 |
1 714 580 |
-2,00%
|
28,56
|
27,93
|
29,10
|
28,00
|
| 29/09/2026 |
1 861 100 |
0,28%
|
28,40
|
28,32
|
28,79
|
28,57
|
| 28/09/2026 |
1 848 100 |
-2,73%
|
29,13
|
28,26
|
29,17
|
28,49
|
| 25/09/2026 |
1 803 900 |
1,03%
|
29,07
|
28,88
|
29,46
|
29,29
|
| 24/09/2026 |
1 981 100 |
-1,09%
|
29,20
|
28,69
|
29,34
|
28,99
|
| 23/09/2026 |
1 920 340 |
-1,87%
|
29,88
|
29,13
|
29,95
|
29,31
|
| 22/09/2026 |
1 956 200 |
2,82%
|
29,04
|
28,84
|
29,99
|
29,87
|
| 21/09/2026 |
1 959 000 |
2,14%
|
28,64
|
28,62
|
29,08
|
29,05
|
| 18/09/2026 |
1 744 900 |
-2,03%
|
29,08
|
28,37
|
29,32
|
28,44
|
| 17/09/2026 |
1 621 250 |
4,54%
|
27,94
|
27,90
|
29,25
|
29,03
|
| 16/09/2026 |
1 737 500 |
1,09%
|
27,53
|
27,53
|
27,98
|
27,77
|
| 15/09/2026 |
1 946 000 |
1,82%
|
26,72
|
26,65
|
27,51
|
27,47
|
| 14/09/2026 |
2 044 500 |
-6,61%
|
28,76
|
26,94
|
28,81
|
26,98
|
| 11/09/2026 |
1 599 140 |
0,28%
|
28,99
|
28,61
|
29,05
|
28,89
|
| 10/09/2026 |
1 709 500 |
-1,64%
|
29,40
|
28,64
|
29,60
|
28,81
|
| 09/09/2026 |
1 422 100 |
-1,65%
|
29,83
|
29,21
|
29,84
|
29,29
|
| 08/09/2026 |
1 068 600 |
2,48%
|
29,00
|
28,97
|
29,90
|
29,78
|
| 07/09/2026 |
1 535 000 |
-0,75%
|
29,28
|
29,01
|
29,55
|
29,06
|
| 04/09/2026 |
1 542 900 |
1,31%
|
28,93
|
28,84
|
31,08
|
29,28
|
| 03/09/2026 |
1 565 400 |
1,87%
|
28,37
|
28,37
|
28,97
|
28,90
|
| 02/09/2026 |
1 675 800 |
0,85%
|
28,13
|
27,82
|
28,47
|
28,37
|
| 01/09/2026 |
1 669 200 |
1,15%
|
27,87
|
27,80
|
28,48
|
28,13
|
| 31/08/2026 |
1 651 900 |
-5,25%
|
29,36
|
27,71
|
29,40
|
27,81
|
| 28/08/2026 |
1 542 200 |
-1,51%
|
29,83
|
29,29
|
29,91
|
29,35
|
| 27/08/2026 |
1 564 200 |
-0,60%
|
30,13
|
29,65
|
30,61
|
29,80
|
| 26/08/2026 |
1 629 200 |
-0,79%
|
30,26
|
29,86
|
30,30
|
29,98
|
| 25/08/2026 |
1 595 100 |
3,74%
|
29,17
|
29,17
|
30,32
|
30,22
|
| 24/08/2026 |
1 669 640 |
-0,99%
|
29,35
|
28,98
|
29,65
|
29,13
|
| 21/08/2026 |
1 546 900 |
0,31%
|
29,42
|
29,32
|
29,67
|
29,42
|
| 20/08/2026 |
1 743 740 |
0,79%
|
29,10
|
29,00
|
29,53
|
29,33
|
| 19/08/2026 |
1 599 800 |
-0,34%
|
29,15
|
28,76
|
29,46
|
29,10
|
| 18/08/2026 |
1 585 200 |
-3,76%
|
30,27
|
29,15
|
30,28
|
29,20
|
| 17/08/2026 |
1 552 000 |
2,19%
|
29,74
|
29,73
|
30,48
|
30,34
|
| 14/08/2026 |
1 634 900 |
-0,47%
|
29,76
|
29,43
|
29,88
|
29,69
|
| 13/08/2026 |
1 524 300 |
0,07%
|
29,87
|
29,63
|
29,89
|
29,83
|
| 12/08/2026 |
1 534 500 |
1,71%
|
29,37
|
29,37
|
29,98
|
29,81
|
| 11/08/2026 |
1 597 200 |
-0,64%
|
29,50
|
29,20
|
29,62
|
29,31
|
| 10/08/2026 |
1 297 800 |
0,24%
|
29,38
|
29,30
|
29,72
|
29,50
|
| 07/08/2026 |
1 482 200 |
0,79%
|
29,21
|
29,12
|
29,62
|
29,43
|
| 06/08/2026 |
1 517 600 |
-0,10%
|
29,29
|
28,85
|
29,56
|
29,20
|
| 05/08/2026 |
1 563 400 |
-2,63%
|
30,08
|
29,04
|
30,31
|
29,23
|
| 04/08/2026 |
1 568 200 |
0,91%
|
29,82
|
29,82
|
30,37
|
30,02
|
| 03/08/2026 |
1 588 600 |
1,16%
|
29,43
|
29,05
|
29,78
|
29,75
|
| 31/07/2026 |
1 590 600 |
-1,67%
|
30,03
|
29,19
|
30,78
|
29,41
|
| 30/07/2026 |
1 462 600 |
2,71%
|
29,20
|
29,05
|
30,23
|
29,91
|
| 29/07/2026 |
1 525 200 |
-1,12%
|
29,38
|
28,85
|
29,62
|
29,12
|
| 28/07/2026 |
1 562 300 |
-2,29%
|
30,01
|
28,86
|
30,09
|
29,45
|
| 27/07/2026 |
1 498 000 |
-0,63%
|
30,99
|
29,67
|
31,05
|
30,14
|
| 24/07/2026 |
1 436 700 |
-0,82%
|
30,62
|
30,33
|
31,19
|
30,33
|
| 23/07/2026 |
1 544 800 |
-0,20%
|
30,55
|
30,26
|
30,97
|
30,58
|
| 22/07/2026 |
1 542 300 |
2,10%
|
30,13
|
28,76
|
30,95
|
30,64
|
| 21/07/2026 |
1 565 300 |
-1,61%
|
31,22
|
29,24
|
31,48
|
30,01
|
| 20/07/2026 |
1 559 320 |
2,56%
|
29,69
|
29,64
|
31,20
|
30,50
|
| 17/07/2026 |
1 622 200 |
0,37%
|
29,30
|
28,88
|
29,83
|
29,74
|
| 16/07/2026 |
1 553 530 |
-1,89%
|
30,20
|
29,54
|
30,29
|
29,63
|
| 15/07/2026 |
1 326 200 |
0,07%
|
30,13
|
30,04
|
30,80
|
30,20
|
| 14/07/2026 |
1 210 570 |
1,11%
|
29,83
|
29,55
|
30,32
|
30,18
|
| 13/07/2026 |
1 327 400 |
-1,26%
|
29,90
|
29,82
|
30,21
|
29,85
|
| 10/07/2026 |
1 353 400 |
0,10%
|
30,16
|
30,12
|
30,52
|
30,23
|
| 09/07/2026 |
1 441 800 |
0,57%
|
30,11
|
29,86
|
30,33
|
30,20
|
| 08/07/2026 |
1 312 200 |
-1,44%
|
30,35
|
29,58
|
30,35
|
30,03
|
| 07/07/2026 |
1 389 500 |
-4,42%
|
31,77
|
30,40
|
31,81
|
30,47
|
| 06/07/2026 |
1 459 700 |
-2,18%
|
32,60
|
31,62
|
32,62
|
31,88
|
| 03/07/2026 |
1 305 200 |
2,45%
|
31,98
|
31,98
|
32,69
|
32,59
|
| 02/07/2026 |
1 413 400 |
-1,70%
|
32,33
|
31,64
|
32,51
|
31,81
|
| 01/07/2026 |
1 348 300 |
-3,03%
|
33,55
|
32,21
|
33,55
|
32,36
|
| 30/06/2026 |
1 415 800 |
2,58%
|
32,64
|
32,58
|
33,42
|
33,37
|
| 29/06/2026 |
1 515 900 |
2,78%
|
31,71
|
31,71
|
32,62
|
32,53
|
| 26/06/2026 |
1 466 400 |
-2,10%
|
33,17
|
31,61
|
34,08
|
31,65
|
| 25/06/2026 |
1 464 700 |
0,53%
|
32,40
|
32,28
|
32,91
|
32,33
|
| 24/06/2026 |
1 482 800 |
-1,20%
|
32,63
|
32,06
|
32,73
|
32,16
|
| 23/06/2026 |
1 586 600 |
-4,77%
|
33,86
|
32,31
|
33,91
|
32,55
|
| 22/06/2026 |
1 514 570 |
3,17%
|
33,40
|
33,13
|
34,46
|
34,18
|
| 19/06/2026 |
272 700 |
-1,60%
|
33,51
|
32,61
|
33,69
|
33,13
|
| 18/06/2026 |
1 287 100 |
-0,44%
|
33,95
|
33,60
|
34,48
|
33,67
|
| 17/06/2026 |
1 105 300 |
1,50%
|
33,43
|
33,39
|
34,16
|
33,82
|
| 16/06/2026 |
1 241 500 |
2,24%
|
32,59
|
32,59
|
33,58
|
33,32
|
| 15/06/2026 |
1 276 700 |
-1,48%
|
33,93
|
32,49
|
34,03
|
32,59
|
| 12/06/2026 |
1 281 000 |
-1,11%
|
33,45
|
32,83
|
33,99
|
33,08
|
| 11/06/2026 |
1 433 800 |
2,58%
|
32,69
|
32,49
|
33,49
|
33,45
|
| 10/06/2026 |
1 506 500 |
-6,80%
|
34,86
|
32,61
|
35,14
|
32,61
|
| 09/06/2026 |
1 259 300 |
-1,91%
|
35,67
|
34,83
|
36,49
|
34,99
|
| 08/06/2026 |
1 349 400 |
1,11%
|
34,96
|
34,62
|
36,15
|
35,67
|
| 05/06/2026 |
1 175 900 |
-2,05%
|
35,88
|
35,18
|
35,98
|
35,28
|
