Wartsila OYJ - B Shs (WRT1V)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
25/09/2023	165 034	-0,58%	11,235	11,12	11,28	11,19
22/09/2023	183 711	-0,88%	11,265	11,175	11,33	11,255
21/09/2023	368 249	-0,66%	11,285	11,27	11,445	11,355
20/09/2023	147 083	0,40%	11,39	11,39	11,505	11,43
19/09/2023	313 399	2,43%	11,105	11,10	11,495	11,385
18/09/2023	150 773	-0,40%	11,1325	11,08	11,2475	11,115
15/09/2023	250 651	-0,27%	11,2625	11,125	11,345	11,16
14/09/2023	291 484	1,22%	11,04	10,935	11,20	11,19
13/09/2023	419 315	-0,72%	11,065	10,945	11,18	11,05
12/09/2023	321 784	-2,25%	11,265	11,035	11,265	11,105
11/09/2023	251 113	0,22%	11,36	11,32	11,515	11,36
08/09/2023	772 808	-5,02%	11,5725	11,15	11,66	11,365
07/09/2023	353 816	-0,66%	11,975	11,92	12,225	11,975
06/09/2023	346 921	0,54%	11,925	11,885	12,0825	12,055
05/09/2023	306 562	0,04%	12,00	11,85	12,015	11,99
04/09/2023	264 793	0,89%	11,855	11,855	12,095	11,95
01/09/2023	300 925	1,02%	11,765	11,765	11,99	11,845
31/08/2023	511 384	0,64%	11,65	11,635	11,7975	11,725
30/08/2023	348 303	1,44%	11,455	11,43	11,765	11,64
29/08/2023	223 953	1,77%	11,255	11,255	11,505	11,475
28/08/2023	139 131	2,57%	11,11	11,11	11,275	11,275
25/08/2023	265 300	0,82%	10,895	10,895	11,12	11,02
24/08/2023	156 306	-0,09%	10,995	10,91	11,04	10,93
23/08/2023	225 988	1,20%	10,83	10,75	10,945	10,95
22/08/2023	127 856	1,45%	10,745	10,735	10,8575	10,83
21/08/2023	193 149	-0,86%	10,7525	10,67	10,78	10,675
18/08/2023	144 118	-0,05%	10,73	10,66	10,7775	10,785
17/08/2023	234 967	-1,75%	10,92	10,79	10,945	10,815
16/08/2023	186 338	0,00%	10,96	10,935	11,05	11,00
15/08/2023	182 806	-0,99%	11,11	11,00	11,11	11,025
14/08/2023	143 186	-0,85%	11,165	11,11	11,215	11,125
11/08/2023	226 028	-1,21%	11,225	11,125	11,26	11,22
10/08/2023	257 651	0,58%	11,36	11,285	11,43	11,3575
09/08/2023	262 398	1,55%	11,20	11,20	11,35	11,2925
08/08/2023	314 851	0,63%	11,015	11,005	11,155	11,12
07/08/2023	158 688	-0,50%	11,05	11,015	11,16	11,05
04/08/2023	296 166	0,75%	11,07	11,05	11,175	11,095
03/08/2023	235 252	-1,65%	11,22	10,995	11,22	11,045
02/08/2023	277 877	-1,32%	11,26	11,0725	11,285	11,23
01/08/2023	235 622	-0,66%	11,355	11,335	11,4475	11,38
31/07/2023	266 326	-0,44%	11,475	11,39	11,48	11,425
28/07/2023	398 882	0,04%	11,36	11,32	11,49	11,475
27/07/2023	354 140	0,00%	11,475	11,385	11,54	11,445
26/07/2023	596 971	-2,05%	11,595	11,375	11,695	11,445
25/07/2023	335 493	0,86%	11,545	11,505	11,715	11,68
24/07/2023	599 038	1,58%	11,33	11,295	11,6025	11,585
21/07/2023	921 268	7,77%	11,285	11,26	12,1025	11,375
20/07/2023	521 731	0,57%	10,445	10,35	10,615	10,555
19/07/2023	298 992	-0,19%	10,585	10,4675	10,595	10,495
18/07/2023	391 233	1,64%	10,38	10,375	10,535	10,52
17/07/2023	306 092	0,78%	10,20	10,13	10,385	10,375
14/07/2023	276 961	0,34%	10,19	10,125	10,325	10,295
13/07/2023	312 952	-0,05%	10,32	10,16	10,33	10,26
12/07/2023	363 364	1,94%	10,07	10,015	10,27	10,265
11/07/2023	188 387	1,13%	10,00	9,932	10,08	10,07
10/07/2023	316 951	0,85%	9,768	9,766	9,98	9,974
07/07/2023	367 124	0,49%	9,872	9,765	9,90	9,89
06/07/2023	322 410	-1,56%	9,98	9,836	10,035	9,854
05/07/2023	243 066	-1,96%	10,13	9,986	10,14	10,01
04/07/2023	103 281	-0,68%	10,28	10,155	10,305	10,21
03/07/2023	141 448	-0,53%	10,355	10,245	10,37	10,28
30/06/2023	173 992	1,23%	10,255	10,255	10,335	10,315
29/06/2023	205 497	-0,34%	10,24	10,165	10,255	10,19
28/06/2023	280 937	0,29%	10,255	10,215	10,335	10,225
27/06/2023	200 454	0,05%	10,24	10,125	10,28	10,195
26/06/2023	423 441	-0,73%	10,245	10,135	10,255	10,185
23/06/2023	543 736	-2,52%	10,45	10,105	10,45	10,26
22/06/2023	543 736	-2,52%	10,45	10,105	10,45	10,26
21/06/2023	268 280	-1,29%	10,70	10,4575	10,745	10,53
20/06/2023	213 841	-0,37%	10,685	10,615	10,735	10,645
19/06/2023	277 404	-1,61%	10,825	10,665	10,825	10,705
16/06/2023	220 188	0,69%	10,88	10,84	10,915	10,88
15/06/2023	574 135	-1,23%	10,97	10,7075	10,98	10,805
14/06/2023	844 643	-2,17%	11,16	10,815	11,22	10,94
13/06/2023	275 961	0,52%	11,20	11,04	11,265	11,1825
12/06/2023	399 121	0,14%	11,18	11,065	11,225	11,125
09/06/2023	166 411	-0,18%	11,115	11,0625	11,145	11,12
08/06/2023	497 091	2,02%	11,015	10,955	11,1675	11,14
07/06/2023	246 902	0,12%	10,95	10,885	10,995	10,92
06/06/2023	175 162	0,35%	10,865	10,82	10,915	10,9075
05/06/2023	270 146	-0,23%	10,95	10,805	11,0525	10,88
02/06/2023	268 079	1,78%	10,825	10,75	10,915	10,89
01/06/2023	268 540	1,47%	10,635	10,61	10,735	10,735
31/05/2023	102 117	-0,14%	10,65	10,505	10,67	10,61
30/05/2023	373 656	0,47%	10,55	10,53	10,72	10,62
29/05/2023	94 477	-0,24%	10,65	10,545	10,67	10,57
26/05/2023	364 565	1,10%	10,45	10,435	10,635	10,595
25/05/2023	554 874	-0,33%	10,58	10,445	10,6425	10,465
24/05/2023	579 055	-2,46%	10,6725	10,49	10,685	10,50
23/05/2023	379 884	-2,63%	11,045	10,75	11,0475	10,755
22/05/2023	373 116	-0,23%	11,025	10,905	11,045	11,045
19/05/2023	691 914	1,05%	11,1125	11,06	11,1625	11,07
18/05/2023	347 965	0,50%	10,915	10,91	11,0775	10,965
17/05/2023	347 965	0,50%	10,915	10,91	11,0775	10,965
16/05/2023	636 778	-1,98%	11,12	10,89	11,155	10,91
15/05/2023	415 331	1,41%	11,075	11,0075	11,195	11,13
12/05/2023	359 175	-0,50%	11,04	10,965	11,09	10,97
11/05/2023	727 535	1,76%	10,82	10,82	11,08	11,005
10/05/2023	217 705	0,46%	10,835	10,725	10,865	10,835
09/05/2023	382 437	0,89%	10,70	10,695	10,81	10,80