Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Western Digital
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 44,51 | -0,39 | -0,87% | 44,26 | 45,5299 | 44,245 | 4.909.895 |
| 19 Mar 2025 | 44,90 | 0,56 | 1,26% | 44,37 | 45,43 | 44,15 | 3.603.170 |
| 18 Mar 2025 | 44,34 | -0,41 | -0,92% | 44,54 | 44,56 | 43,67 | 5.317.551 |
| 17 Mar 2025 | 44,75 | 0,22 | 0,49% | 44,56 | 45,44 | 44,42 | 5.734.431 |
| 14 Mar 2025 | 44,53 | 2,50 | 5,95% | 43,14 | 44,85 | 42,95 | 7.923.602 |
| 13 Mar 2025 | 42,03 | -0,93 | -2,16% | 42,58 | 43,04 | 41,7068 | 5.495.092 |
| 12 Mar 2025 | 42,96 | 1,16 | 2,78% | 42,68 | 43,70 | 42,26 | 5.998.111 |
| 11 Mar 2025 | 41,80 | 1,26 | 3,11% | 40,40 | 42,84 | 40,31 | 9.283.553 |
| 10 Mar 2025 | 40,54 | -1,16 | -2,78% | 40,68 | 40,885 | 39,415 | 10.501.611 |
| 08 Mar 2025 | 41,70 | 0,25 | 0,60% | 41,49 | 42,48 | 40,4144 | 12.084.500 |
| 07 Mar 2025 | 41,45 | -2,75 | -6,22% | 42,92 | 43,12 | 41,355 | 11.806.030 |
| 06 Mar 2025 | 44,20 | -0,43 | -0,96% | 44,73 | 44,73 | 43,25 | 7.615.475 |
| 05 Mar 2025 | 44,63 | -2,38 | -5,06% | 46,21 | 46,35 | 44,25 | 11.973.343 |
| 04 Mar 2025 | 47,01 | -1,92 | -3,92% | 49,54 | 49,83 | 46,50 | 8.333.225 |
| 01 Mar 2025 | 48,93 | 0,73 | 1,51% | 48,33 | 50,08 | 48,00 | 9.268.597 |
| 28 Feb 2025 | 48,20 | -1,96 | -3,91% | 50,49 | 51,46 | 48,11 | 9.391.653 |
| 27 Feb 2025 | 50,16 | 1,09 | 2,22% | 49,77 | 50,71 | 48,77 | 8.546.738 |
| 26 Feb 2025 | 49,07 | 0,05 | 0,10% | 48,71 | 51,13 | 48,71 | 11.675.064 |
| 25 Feb 2025 | 49,02 | -19,69 | -28,65% | 52,61 | 52,67 | 48,23 | 18.353.392 |
| 22 Feb 2025 | 68,705 | -2,59 | -3,63% | 71,66 | 71,66 | 67,77 | 9.056.367 |
| 21 Feb 2025 | 71,29 | -0,21 | -0,29% | 71,50 | 71,75 | 69,91 | 4.624.859 |
| 20 Feb 2025 | 71,50 | -0,53 | -0,74% | 71,655 | 72,26 | 71,18 | 5.237.903 |
| 19 Feb 2025 | 72,03 | 3,64 | 5,32% | 70,21 | 72,09 | 70,03 | 8.702.779 |
| 15 Feb 2025 | 68,39 | 0,83 | 1,23% | 67,87 | 68,87 | 67,47 | 5.676.578 |
| 14 Feb 2025 | 67,56 | 0,28 | 0,42% | 67,36 | 68,28 | 66,67 | 5.592.621 |
| 13 Feb 2025 | 67,28 | -1,64 | -2,38% | 68,215 | 69,02 | 66,30 | 8.269.475 |
| 12 Feb 2025 | 68,92 | -0,12 | -0,17% | 68,80 | 70,70 | 68,07 | 9.231.669 |
| 11 Feb 2025 | 69,04 | 4,58 | 7,11% | 65,56 | 69,36 | 65,49 | 10.479.663 |
| 08 Feb 2025 | 64,46 | -0,02 | -0,03% | 64,74 | 65,55 | 63,57 | 3.807.659 |
| 07 Feb 2025 | 64,48 | -0,24 | -0,37% | 64,91 | 65,465 | 64,155 | 3.073.090 |
| 06 Feb 2025 | 64,72 | 0,91 | 1,43% | 63,81 | 65,26 | 63,41 | 5.339.566 |
| 05 Feb 2025 | 63,81 | -0,61 | -0,95% | 63,83 | 65,26 | 63,305 | 5.171.025 |
| 04 Feb 2025 | 64,42 | -0,71 | -1,09% | 64,032 | 66,28 | 63,54 | 6.359.505 |
| 01 Feb 2025 | 65,13 | -0,65 | -0,99% | 65,20 | 67,96 | 64,8318 | 8.211.760 |
| 31 Gen 2025 | 65,78 | 2,98 | 4,75% | 66,45 | 67,59 | 63,70 | 16.226.091 |
| 30 Gen 2025 | 62,80 | -0,07 | -0,11% | 63,73 | 64,15 | 62,39 | 10.660.801 |
| 29 Gen 2025 | 62,87 | -1,53 | -2,38% | 64,57 | 64,57 | 61,82 | 7.282.024 |
| 28 Gen 2025 | 64,40 | -3,01 | -4,47% | 65,65 | 65,65 | 62,94 | 7.567.340 |
| 25 Gen 2025 | 67,41 | -1,22 | -1,78% | 68,91 | 69,44 | 67,36 | 6.041.688 |
| 24 Gen 2025 | 68,63 | 0,00 | 0,00% | 68,63 | 68,63 | 68,63 | 0 |
| 23 Gen 2025 | 68,63 | 1,20 | 1,78% | 68,50 | 70,49 | 68,425 | 9.029.739 |
| 22 Gen 2025 | 67,43 | 2,39 | 3,67% | 65,63 | 68,185 | 65,29 | 7.018.745 |
| 18 Gen 2025 | 65,04 | 0,79 | 1,23% | 65,335 | 66,34 | 63,80 | 7.158.699 |
| 17 Gen 2025 | 64,25 | -0,38 | -0,59% | 64,34 | 65,06 | 63,41 | 5.309.192 |
| 16 Gen 2025 | 64,63 | 1,89 | 3,01% | 64,06 | 65,76 | 64,00 | 5.007.164 |
| 15 Gen 2025 | 62,74 | 0,72 | 1,16% | 62,47 | 63,20 | 61,91 | 4.478.103 |
| 14 Gen 2025 | 62,02 | -0,80 | -1,27% | 61,76 | 62,92 | 61,36 | 3.951.786 |
| 11 Gen 2025 | 62,82 | -1,24 | -1,94% | 63,84 | 63,84 | 61,285 | 4.652.281 |
| 09 Gen 2025 | 64,06 | -0,81 | -1,25% | 64,10 | 64,85 | 63,39 | 4.616.563 |
| 08 Gen 2025 | 64,87 | -0,78 | -1,19% | 65,86 | 66,63 | 64,79 | 4.521.890 |
| 07 Gen 2025 | 65,65 | 1,58 | 2,47% | 65,265 | 67,465 | 65,265 | 6.604.580 |
| 04 Gen 2025 | 64,07 | 2,20 | 3,56% | 62,05 | 64,12 | 62,05 | 4.144.751 |
| 03 Gen 2025 | 61,87 | 2,24 | 3,76% | 59,86 | 62,85 | 59,86 | 5.272.799 |
| 01 Gen 2025 | 59,63 | 0,01 | 0,02% | 59,67 | 60,46 | 59,37 | 3.935.956 |
| 31 Dic 2024 | 59,62 | -1,08 | -1,78% | 59,66 | 60,135 | 58,82 | 4.410.059 |
| 28 Dic 2024 | 60,70 | -1,01 | -1,64% | 61,37 | 61,61 | 60,40 | 4.161.807 |
| 27 Dic 2024 | 61,71 | 0,01 | 0,02% | 61,51 | 62,20 | 61,47 | 2.146.025 |
| 24 Dic 2024 | 61,70 | 0,14 | 0,23% | 61,36 | 61,75 | 61,12 | 1.512.128 |
| 24 Dic 2024 | 61,56 | 1,32 | 2,19% | 60,01 | 61,61 | 60,01 | 4.111.289 |
