Wartsila OYJ - B Shs (WRT1V)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
14/02/2024	512.626	2,90%	13,81	13,725	14,025	13,95
13/02/2024	489.859	-1,51%	13,705	13,325	13,72	13,5575
12/02/2024	182.390	-1,03%	13,92	13,715	13,945	13,765
09/02/2024	434.552	-0,57%	13,99	13,89	14,0275	13,9075
08/02/2024	374.244	-0,07%	14,04	13,9025	14,155	14,01
07/02/2024	415.682	0,97%	13,85	13,79	14,085	14,03
06/02/2024	460.786	1,31%	13,86	13,7075	13,95	13,895
05/02/2024	566.904	-0,33%	13,83	13,675	13,91	13,725
02/02/2024	547.471	0,51%	13,84	13,67	13,965	13,77
01/02/2024	686.192	-0,44%	13,54	13,405	13,835	13,70
31/01/2024	909.350	4,54%	13,655	13,37	14,06	13,70
30/01/2024	579.149	0,00%	13,18	13,065	13,28	13,105
29/01/2024	392.090	-0,38%	13,14	12,9975	13,20	13,105
26/01/2024	265.220	-1,53%	13,325	13,155	13,325	13,155
25/01/2024	300.334	-0,19%	13,40	13,24	13,475	13,355
24/01/2024	239.828	0,89%	13,35	13,345	13,455	13,38
23/01/2024	298.521	-0,28%	13,335	13,24	13,36	13,2625
22/01/2024	203.177	2,31%	13,055	13,055	13,3125	13,265
19/01/2024	338.915	-2,50%	13,27	12,955	13,31	12,95
18/01/2024	327.650	0,42%	13,205	13,045	13,29	13,2825
17/01/2024	333.362	-0,96%	13,22	13,0025	13,235	13,2275
16/01/2024	320.736	-1,37%	13,175	13,125	13,37	13,355
15/01/2024	192.368	-0,26%	13,54	13,435	13,585	13,54
12/01/2024	368.413	1,30%	13,455	13,3975	13,615	13,60
11/01/2024	254.452	-0,63%	13,65	13,385	13,72	13,425
10/01/2024	320.319	1,92%	13,285	13,26	13,51	13,53
09/01/2024	406.201	0,55%	13,25	13,215	13,445	13,275
08/01/2024	327.164	1,64%	12,925	12,87	13,22	13,205
05/01/2024	315.388	0,62%	12,855	12,81	13,035	13,03
04/01/2024	460.182	3,09%	12,595	12,595	12,955	12,95
03/01/2024	409.714	-3,11%	12,93	12,55	12,955	12,5625
02/01/2024	329.136	-1,14%	13,195	12,94	13,265	12,97
29/12/2023	189.827	-1,54%	13,29	13,11	13,32	13,125
28/12/2023	173.160	0,11%	13,345	13,265	13,365	13,33
27/12/2023	101.660	0,30%	13,25	13,225	13,375	13,305
26/12/2023	132.016	1,61%	13,055	13,055	13,2925	13,265
22/12/2023	132.016	1,61%	13,055	13,055	13,2925	13,265
21/12/2023	243.131	-0,31%	12,995	12,96	13,13	13,055
20/12/2023	421.476	-0,31%	13,225	13,075	13,255	13,095
19/12/2023	486.623	1,04%	13,04	13,04	13,185	13,135
18/12/2023	315.276	-0,31%	13,01	12,95	13,105	13,00
15/12/2023	276.647	-0,61%	13,145	12,935	13,215	13,04
14/12/2023	541.791	2,75%	12,955	12,895	13,12	13,095
13/12/2023	475.714	-0,82%	12,915	12,6525	12,97	12,745
12/12/2023	429.810	-1,19%	12,895	12,75	12,97	12,85
11/12/2023	253.756	0,19%	12,99	12,89	13,0225	13,035
08/12/2023	305.200	0,70%	12,915	12,86	13,11	13,01
07/12/2023	482.006	1,02%	12,8725	12,76	12,965	12,94
06/12/2023	316.770	1,34%	12,68	12,68	12,8975	12,85
05/12/2023	316.770	1,34%	12,68	12,68	12,8975	12,85
04/12/2023	235.316	-0,94%	12,805	12,665	12,86	12,68
01/12/2023	363.236	1,15%	12,68	12,68	12,955	12,80
30/11/2023	507.575	-0,32%	12,66	12,59	12,795	12,655
29/11/2023	479.351	2,75%	12,335	12,315	12,795	12,695
28/11/2023	227.790	1,06%	12,205	12,135	12,37	12,345
27/11/2023	176.347	0,33%	12,185	12,1425	12,28	12,24
24/11/2023	136.597	-0,33%	12,22	12,13	12,255	12,205
23/11/2023	235.719	0,21%	12,255	12,21	12,3475	12,245
22/11/2023	246.452	0,74%	12,12	12,12	12,27	12,23
21/11/2023	214.467	0,00%	12,11	12,10	12,23	12,11
20/11/2023	376.416	2,11%	12,045	12,045	12,315	12,11
17/11/2023	397.610	0,76%	11,80	11,80	11,95	11,885
16/11/2023	376.676	-1,40%	11,925	11,775	11,97	11,795
15/11/2023	251.648	1,87%	11,80	11,7275	12,045	11,96
14/11/2023	225.490	2,35%	11,495	11,415	11,74	11,74
13/11/2023	317.476	0,48%	11,49	11,39	11,525	11,49
10/11/2023	479.374	-1,47%	11,57	11,31	11,65	11,435
09/11/2023	648.840	0,35%	11,42	11,365	11,61	11,585
08/11/2023	325.356	-0,43%	11,485	11,48	11,635	11,545
07/11/2023	436.918	0,02%	11,455	11,42	11,685	11,54
06/11/2023	670.432	-0,13%	11,58	11,43	11,795	11,545
03/11/2023	712.790	2,17%	11,395	11,395	11,6825	11,56
02/11/2023	431.177	2,31%	11,0725	11,0225	11,39	11,315
01/11/2023	716.720	-2,12%	11,0375	10,765	11,16	11,06
31/10/2023	1.696.625	14,98%	11,11	10,855	11,595	11,24
30/10/2023	731.514	-0,41%	9,858	9,752	9,946	9,776
27/10/2023	322.692	-0,75%	9,834	9,742	9,948	9,814
26/10/2023	623.621	1,99%	9,55	9,536	9,911	9,862
25/10/2023	373.234	2,00%	9,56	9,476	9,708	9,67
24/10/2023	169.437	-0,69%	9,558	9,424	9,614	9,476
23/10/2023	259.543	-1,51%	9,666	9,446	9,678	9,542
20/10/2023	294.455	-1,94%	9,782	9,676	9,808	9,688
19/10/2023	350.893	-1,94%	10,0175	9,842	10,085	9,88
18/10/2023	256.631	-1,90%	10,23	10,06	10,26	10,075
17/10/2023	208.342	-0,82%	10,32	10,175	10,39	10,275
16/10/2023	134.328	-0,96%	10,44	10,31	10,485	10,375
13/10/2023	232.576	-1,78%	10,53	10,4225	10,56	10,475
12/10/2023	248.129	0,54%	10,705	10,645	10,81	10,665
11/10/2023	235.663	0,24%	10,5125	10,50	10,6825	10,60
10/10/2023	276.116	3,47%	10,385	10,34	10,595	10,575
09/10/2023	112.671	-1,11%	10,22	10,165	10,34	10,205
06/10/2023	450.962	2,79%	10,0525	10,03	10,375	10,32
05/10/2023	536.762	-1,47%	10,275	9,872	10,3325	10,055
04/10/2023	427.066	-1,33%	10,335	10,14	10,38	10,235
03/10/2023	410.783	-2,10%	10,505	10,3625	10,57	10,3725
02/10/2023	304.652	-1,81%	10,735	10,575	10,835	10,595
29/09/2023	415.563	1,74%	10,76	10,75	10,92	10,79
28/09/2023	832.097	-4,33%	11,12	10,455	11,17	10,605
27/09/2023	231.281	0,77%	10,96	10,945	11,195	11,085
26/09/2023	237.313	-1,70%	11,125	10,94	11,15	11,00