Wartsila OYJ - B Shs (WRT1V)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
08/05/2023	381 782	-0,05%	10,705	10,65	10,78	10,705
05/05/2023	368 464	0,99%	10,61	10,555	10,71	10,71
04/05/2023	528 268	0,38%	10,575	10,45	10,695	10,605
03/05/2023	818 094	-0,24%	10,68	10,54	10,71	10,575
02/05/2023	888 961	0,71%	10,49	10,465	10,7425	10,58
01/05/2023	795 689	1,94%	10,385	10,33	10,5625	10,505
28/04/2023	795 689	1,94%	10,385	10,33	10,5625	10,505
27/04/2023	882 023	0,98%	10,33	10,135	10,405	10,345
26/04/2023	1 782 767	1,89%	10,29	9,935	10,345	10,245
25/04/2023	2 686 524	12,65%	9,392	9,206	10,0925	10,055
24/04/2023	724 691	0,20%	8,938	8,892	9,018	8,934
21/04/2023	441 543	-1,91%	9,104	8,83	9,114	8,936
20/04/2023	629 513	3,17%	8,866	8,836	9,156	9,11
19/04/2023	230 505	-0,43%	8,818	8,744	8,832	8,83
18/04/2023	265 263	0,75%	8,808	8,808	8,958	8,852
17/04/2023	230 746	0,39%	8,80	8,732	8,904	8,786
14/04/2023	276 168	0,58%	8,72	8,698	8,798	8,752
13/04/2023	319 049	0,46%	8,666	8,666	8,76	8,702
12/04/2023	252 934	0,28%	8,644	8,64	8,78	8,662
11/04/2023	412 713	1,01%	8,638	8,588	8,686	8,642
10/04/2023	353 456	0,02%	8,556	8,452	8,59	8,548
06/04/2023	353 456	0,02%	8,556	8,452	8,59	8,548
05/04/2023	713 086	-1,46%	8,838	8,506	8,838	8,546
04/04/2023	339 250	0,01%	8,70	8,67	8,853	8,673
03/04/2023	400 715	-0,16%	8,702	8,642	8,756	8,678
31/03/2023	489 063	1,00%	8,622	8,589	8,738	8,692
30/03/2023	664 062	1,73%	8,55	8,53	8,65	8,61
29/03/2023	343 572	1,78%	8,368	8,34	8,50	8,464
28/03/2023	397 000	0,87%	8,316	8,28	8,374	8,326
27/03/2023	358 008	1,85%	8,262	8,18	8,312	8,254
24/03/2023	725 241	-3,16%	8,324	8,057	8,324	8,098
23/03/2023	278 847	-0,10%	8,32	8,252	8,384	8,362
22/03/2023	291 404	-0,85%	8,428	8,346	8,49	8,37
21/03/2023	390 820	2,01%	8,354	8,322	8,488	8,446
20/03/2023	886 710	4,03%	7,846	7,72	8,332	8,27
17/03/2023	562 744	-0,60%	8,176	7,87	8,255	7,95
16/03/2023	547 603	0,15%	8,134	7,798	8,156	7,998
15/03/2023	757 586	-4,70%	8,368	7,96	8,368	7,986
14/03/2023	381 790	2,62%	8,20	8,172	8,418	8,372
13/03/2023	814 581	-4,90%	8,52	8,032	8,538	8,158
10/03/2023	454 087	-3,42%	8,576	8,487	8,602	8,586
09/03/2023	453 641	-2,28%	9,074	8,821	9,088	8,898
08/03/2023	415 212	-1,04%	9,15	9,032	9,168	9,106
07/03/2023	242 011	-0,80%	9,276	9,174	9,312	9,202
06/03/2023	328 985	-0,34%	9,304	9,216	9,332	9,276
03/03/2023	293 727	1,11%	9,256	9,226	9,344	9,308
02/03/2023	285 716	-0,73%	9,212	9,111	9,284	9,206
01/03/2023	333 810	1,05%	9,184	9,184	9,336	9,274
28/02/2023	338 395	0,28%	9,08	8,998	9,182	9,178
27/02/2023	473 626	0,13%	9,168	9,106	9,228	9,166
24/02/2023	223 013	-1,19%	9,30	9,092	9,34	9,138
23/02/2023	281 331	0,37%	9,204	9,204	9,304	9,248
22/02/2023	337 819	0,44%	9,114	9,03	9,226	9,214
21/02/2023	357 540	-1,59%	9,274	9,142	9,324	9,174
20/02/2023	238 763	0,00%	9,40	9,311	9,416	9,322
17/02/2023	360 849	-1,56%	9,346	9,214	9,37	9,312
16/02/2023	337 914	-0,32%	9,57	9,386	9,60	9,464
15/02/2023	312 932	0,30%	9,364	9,348	9,534	9,494
14/02/2023	407 273	-1,50%	9,54	9,416	9,694	9,43
13/02/2023	536 439	1,28%	9,416	9,394	9,63	9,532
10/02/2023	802 195	-1,22%	9,424	9,242	9,478	9,378
09/02/2023	448 189	1,33%	9,382	9,382	9,548	9,468
08/02/2023	546 037	-0,93%	9,434	9,322	9,507	9,344
07/02/2023	550 209	3,32%	9,302	9,224	9,44	9,41
06/02/2023	500 561	-3,60%	9,356	9,082	9,382	9,102
03/02/2023	443 767	-0,67%	9,45	9,35	9,492	9,442
02/02/2023	1 011 459	6,95%	8,971	8,96	9,506	9,506
01/02/2023	788 517	1,70%	8,882	8,826	8,984	8,87
31/01/2023	1 768 743	-2,64%	8,668	8,48	8,924	8,72
30/01/2023	695 678	-1,05%	9,032	8,896	9,032	8,956
27/01/2023	705 336	2,97%	8,846	8,83	9,068	9,051
26/01/2023	278 651	1,03%	8,762	8,712	8,848	8,79
25/01/2023	223 115	-0,28%	8,722	8,646	8,787	8,70
24/01/2023	546 183	-1,06%	8,878	8,648	8,896	8,724
23/01/2023	313 145	1,00%	8,788	8,737	8,878	8,817
20/01/2023	312 207	1,49%	8,64	8,608	8,76	8,73
19/01/2023	531 908	-2,76%	8,778	8,568	8,804	8,602
18/01/2023	404 134	0,41%	8,84	8,782	8,926	8,846
17/01/2023	499 670	-0,02%	8,794	8,752	8,87	8,84
16/01/2023	381 292	0,52%	8,812	8,694	8,852	8,862
13/01/2023	592 283	0,62%	8,768	8,762	8,926	8,816
12/01/2023	691 215	-0,14%	8,748	8,634	8,834	8,762
11/01/2023	705 195	3,47%	8,482	8,48	8,774	8,774
10/01/2023	830 330	-1,90%	8,58	8,36	8,58	8,48
09/01/2023	572 398	3,67%	8,402	8,402	8,696	8,644
06/01/2023	810 416	0,94%	8,13	8,058	8,388	8,338
05/01/2023	810 416	0,94%	8,13	8,058	8,388	8,338
04/01/2023	912 663	3,15%	8,02	7,966	8,394	8,26
03/01/2023	774 146	-0,20%	8,03	7,989	8,179	8,008
02/01/2023	276 761	1,57%	7,928	7,91	8,034	8,024
30/12/2022	354 398	-0,40%	7,905	7,875	7,966	7,90
29/12/2022	381 319	1,25%	7,83	7,782	7,95	7,952
28/12/2022	474 020	-1,01%	7,932	7,834	7,982	7,854
27/12/2022	293 453	0,30%	7,966	7,905	8,006	7,934
23/12/2022	375 764	0,71%	7,881	7,852	7,984	7,90
22/12/2022	639 853	-2,07%	7,99	7,814	8,02	7,844
21/12/2022	558 127	0,63%	7,954	7,886	8,038	7,99
20/12/2022	458 287	-2,20%	7,97	7,872	8,034	7,908
19/12/2022	367 275	-0,54%	8,03	7,924	8,138	8,086
16/12/2022	452 489	-1,05%	8,208	8,03	8,262	8,13