Wartsila OYJ - B Shs (WRT1V)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/07/2024	175 779	-0,06%	17,975	17,905	18,255	17,915
04/07/2024	219 349	-1,24%	18,175	17,915	18,205	17,895
03/07/2024	287 565	-0,47%	18,2775	17,93	18,29	18,05
02/07/2024	216 381	-0,03%	18,06	17,95	18,24	18,135
01/07/2024	296 444	1,09%	18,055	17,985	18,315	18,08
28/06/2024	262 081	-2,03%	18,355	17,845	18,40	17,885
27/06/2024	425 000	2,50%	17,93	17,88	18,375	18,255
26/06/2024	1 065 514	-2,62%	18,48	17,37	18,48	17,81
25/06/2024	262 100	-1,32%	18,565	18,28	18,575	18,365
24/06/2024	492 546	0,51%	17,535	17,535	18,705	18,66
21/06/2024	0	-2,57%	18,795	18,255	18,88	18,565
20/06/2024	640 997	-2,57%	18,795	18,255	18,88	18,565
19/06/2024	150 393	-0,12%	19,14	19,055	19,335	19,055
18/06/2024	229 893	0,24%	19,025	18,935	19,16	19,14
17/06/2024	357 904	0,63%	19,015	18,895	19,21	19,095
14/06/2024	503 212	-2,62%	19,50	18,87	19,51	18,965
13/06/2024	212 716	-0,97%	19,65	19,395	19,755	19,475
12/06/2024	290 097	1,95%	19,40	19,39	19,71	19,655
11/06/2024	175 115	0,23%	19,395	19,145	19,51	19,31
10/06/2024	92 857	0,37%	19,185	19,12	19,325	19,265
07/06/2024	208 618	-0,57%	19,1575	19,08	19,275	19,195
06/06/2024	166 019	-0,46%	19,57	19,305	19,595	19,305
05/06/2024	248 755	1,84%	19,105	18,9725	19,395	19,385
04/06/2024	383 319	-1,22%	19,2275	18,80	19,25	19,045
03/06/2024	175 759	0,29%	19,205	19,195	19,555	19,33
31/05/2024	343 617	-0,49%	19,40	19,2125	19,525	19,275
30/05/2024	192 490	0,68%	19,1325	19,1325	19,4075	19,37
29/05/2024	350 799	0,00%	19,105	19,10	19,305	19,25
28/05/2024	281 634	-0,90%	19,345	19,1875	19,44	19,25
27/05/2024	130 797	-0,16%	19,50	19,245	19,51	19,385
24/05/2024	279 070	0,65%	19,20	19,19	19,475	19,415
23/05/2024	290 838	1,77%	19,045	19,045	19,435	19,29
22/05/2024	312 254	-0,42%	19,025	18,86	19,08	18,955
21/05/2024	426 257	0,56%	18,87	18,855	19,225	19,035
20/05/2024	147 567	0,69%	18,86	18,8125	18,96	18,93
17/05/2024	248 661	0,11%	18,72	18,59	18,935	18,80
16/05/2024	337 544	-0,87%	18,925	18,755	18,9825	18,79
15/05/2024	538 218	2,88%	18,45	18,45	19,02	18,93
14/05/2024	279 817	-0,46%	18,405	18,345	18,71	18,365
13/05/2024	251 040	-1,31%	18,605	18,3025	18,61	18,45
10/05/2024	581 252	3,26%	18,215	18,1925	18,8375	18,685
09/05/2024	0	1,01%	17,93	17,76	18,095	18,095
08/05/2024	565 350	1,01%	17,93	17,76	18,095	18,095
07/05/2024	415 283	-1,02%	18,24	17,8525	18,30	17,95
06/05/2024	307 469	0,95%	17,90	17,725	18,155	18,13
03/05/2024	313 256	1,58%	17,685	17,67	18,03	17,96
02/05/2024	613 355	2,61%	17,3275	16,975	17,69	17,695
01/05/2024	0	0,23%	17,325	17,22	17,43	17,245
30/04/2024	479 917	0,23%	17,325	17,22	17,43	17,245
29/04/2024	620 255	-1,60%	17,175	17,13	17,61	17,205
26/04/2024	887 848	11,94%	16,76	16,46	17,575	17,485
25/04/2024	547 047	0,74%	15,45	15,13	15,9425	15,62
24/04/2024	352 057	-0,10%	15,61	15,42	15,655	15,505
23/04/2024	183 126	1,64%	15,205	15,17	15,52	15,52
22/04/2024	334 152	0,07%	15,3075	15,055	15,405	15,27
19/04/2024	245 315	-1,52%	15,27	15,16	15,295	15,26
18/04/2024	339 082	0,78%	15,445	15,29	15,52	15,495
17/04/2024	318 595	0,23%	15,315	15,315	15,59	15,33
16/04/2024	525 568	-1,32%	15,315	15,14	15,35	15,295
15/04/2024	394 822	0,75%	15,42	15,42	15,67	15,475
12/04/2024	330 056	-0,26%	15,475	15,23	15,5925	15,36
11/04/2024	471 641	0,15%	15,335	15,105	15,5125	15,40
10/04/2024	528 005	1,23%	15,285	15,18	15,52	15,3775
09/04/2024	405 462	0,93%	15,03	14,9775	15,27	15,17
08/04/2024	321 032	0,00%	15,06	14,7725	15,06	15,035
05/04/2024	458 598	-0,27%	14,91	14,8875	15,17	15,035
04/04/2024	465 425	3,82%	14,585	14,54	15,11	15,075
03/04/2024	337 565	2,33%	14,175	14,1275	14,5275	14,52
02/04/2024	378 692	0,18%	14,07	14,07	14,32	14,19
01/04/2024	0	-1,22%	14,305	13,98	14,355	14,165
28/03/2024	359 632	-1,22%	14,305	13,98	14,355	14,165
27/03/2024	339 137	-0,21%	14,335	14,155	14,38	14,34
26/03/2024	439 421	0,84%	14,2625	14,095	14,405	14,40
25/03/2024	252 085	0,04%	14,33	14,17	14,40	14,30
22/03/2024	298 617	-2,09%	14,565	14,265	14,64	14,295
21/03/2024	360 387	3,04%	14,495	14,25	14,71	14,60
20/03/2024	259 068	-0,25%	14,24	14,12	14,3175	14,18
19/03/2024	252 879	0,74%	14,105	13,99	14,25	14,24
18/03/2024	319 450	1,11%	14,105	14,075	14,445	14,165
15/03/2024	297 308	0,04%	14,05	13,97	14,08	14,01
14/03/2024	424 735	-2,34%	14,41	14,005	14,41	14,01
13/03/2024	277 708	-0,66%	14,485	14,2975	14,635	14,345
12/03/2024	391 134	1,05%	14,345	13,84	14,465	14,48
11/03/2024	188 228	0,46%	14,19	14,06	14,33	14,305
08/03/2024	76 161	0,00%	14,125	14,085	14,3125	14,255
07/03/2024	225 535	1,08%	14,00	13,915	14,3025	14,24
06/03/2024	253 450	0,27%	14,02	14,015	14,20	14,08
05/03/2024	283 931	-1,82%	14,185	13,925	14,19	14,0425
04/03/2024	412 727	-1,50%	14,465	14,12	14,515	14,3025
01/03/2024	266 551	1,05%	14,29	14,22	14,55	14,48
29/02/2024	231 966	1,09%	14,25	14,125	14,345	14,33
28/02/2024	252 452	-0,28%	14,215	14,08	14,235	14,205
27/02/2024	227 823	-0,90%	14,435	14,075	14,4525	14,245
26/02/2024	242 068	-0,49%	14,475	14,2975	14,54	14,375
23/02/2024	244 533	-1,36%	14,74	14,3375	14,755	14,50
22/02/2024	313 753	0,14%	14,91	14,635	15,03	14,70
21/02/2024	321 953	0,72%	14,60	14,505	14,69	14,68
20/02/2024	240 421	0,00%	14,56	14,4325	14,615	14,575
19/02/2024	185 165	-0,31%	14,54	14,51	14,645	14,56
16/02/2024	590 997	3,46%	14,26	14,16	14,6175	14,645