Wartsila OYJ - B Shs (WRT1V)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
1 585 200 |
-3,76%
|
30,27
|
29,15
|
30,28
|
29,20
|
| 17/08/2026 |
1 552 000 |
2,19%
|
29,74
|
29,73
|
30,48
|
30,34
|
| 14/08/2026 |
1 634 900 |
-0,47%
|
29,76
|
29,43
|
29,88
|
29,69
|
| 13/08/2026 |
1 524 300 |
0,07%
|
29,87
|
29,63
|
29,89
|
29,83
|
| 12/08/2026 |
1 534 500 |
1,71%
|
29,37
|
29,37
|
29,98
|
29,81
|
| 11/08/2026 |
1 597 200 |
-0,64%
|
29,50
|
29,20
|
29,62
|
29,31
|
| 10/08/2026 |
1 297 800 |
0,24%
|
29,38
|
29,30
|
29,72
|
29,50
|
| 07/08/2026 |
1 482 200 |
0,79%
|
29,21
|
29,12
|
29,62
|
29,43
|
| 06/08/2026 |
1 517 600 |
-0,10%
|
29,29
|
28,85
|
29,56
|
29,20
|
| 05/08/2026 |
1 563 400 |
-2,63%
|
30,08
|
29,04
|
30,31
|
29,23
|
| 04/08/2026 |
1 568 200 |
0,91%
|
29,82
|
29,82
|
30,37
|
30,02
|
| 03/08/2026 |
1 588 600 |
1,16%
|
29,43
|
29,05
|
29,78
|
29,75
|
| 31/07/2026 |
1 590 600 |
-1,67%
|
30,03
|
29,19
|
30,78
|
29,41
|
| 30/07/2026 |
1 462 600 |
2,71%
|
29,20
|
29,05
|
30,23
|
29,91
|
| 29/07/2026 |
1 525 200 |
-1,12%
|
29,38
|
28,85
|
29,62
|
29,12
|
| 28/07/2026 |
1 562 300 |
-2,29%
|
30,01
|
28,86
|
30,09
|
29,45
|
| 27/07/2026 |
1 498 000 |
-0,63%
|
30,99
|
29,67
|
31,05
|
30,14
|
| 24/07/2026 |
1 436 700 |
-0,82%
|
30,62
|
30,33
|
31,19
|
30,33
|
| 23/07/2026 |
1 544 800 |
-0,20%
|
30,55
|
30,26
|
30,97
|
30,58
|
| 22/07/2026 |
1 542 300 |
2,10%
|
30,13
|
28,76
|
30,95
|
30,64
|
| 21/07/2026 |
1 565 300 |
-1,61%
|
31,22
|
29,24
|
31,48
|
30,01
|
| 20/07/2026 |
1 559 320 |
2,56%
|
29,69
|
29,64
|
31,20
|
30,50
|
| 17/07/2026 |
1 622 200 |
0,37%
|
29,30
|
28,88
|
29,83
|
29,74
|
| 16/07/2026 |
1 553 530 |
-1,89%
|
30,20
|
29,54
|
30,29
|
29,63
|
| 15/07/2026 |
1 326 200 |
0,07%
|
30,13
|
30,04
|
30,80
|
30,20
|
| 14/07/2026 |
1 210 570 |
1,11%
|
29,83
|
29,55
|
30,32
|
30,18
|
| 13/07/2026 |
1 327 400 |
-1,26%
|
29,90
|
29,82
|
30,21
|
29,85
|
| 10/07/2026 |
1 353 400 |
0,10%
|
30,16
|
30,12
|
30,52
|
30,23
|
| 09/07/2026 |
1 441 800 |
0,57%
|
30,11
|
29,86
|
30,33
|
30,20
|
| 08/07/2026 |
1 312 200 |
-1,44%
|
30,35
|
29,58
|
30,35
|
30,03
|
| 07/07/2026 |
1 389 500 |
-4,42%
|
31,77
|
30,40
|
31,81
|
30,47
|
| 06/07/2026 |
1 459 700 |
-2,18%
|
32,60
|
31,62
|
32,62
|
31,88
|
| 03/07/2026 |
1 305 200 |
2,45%
|
31,98
|
31,98
|
32,69
|
32,59
|
| 02/07/2026 |
1 413 400 |
-1,70%
|
32,33
|
31,64
|
32,51
|
31,81
|
| 01/07/2026 |
1 348 300 |
-3,03%
|
33,55
|
32,21
|
33,55
|
32,36
|
| 30/06/2026 |
1 415 800 |
2,58%
|
32,64
|
32,58
|
33,42
|
33,37
|
| 29/06/2026 |
1 515 900 |
2,78%
|
31,71
|
31,71
|
32,62
|
32,53
|
| 26/06/2026 |
1 466 400 |
-2,10%
|
33,17
|
31,61
|
34,08
|
31,65
|
| 25/06/2026 |
1 464 700 |
0,53%
|
32,40
|
32,28
|
32,91
|
32,33
|
| 24/06/2026 |
1 482 800 |
-1,20%
|
32,63
|
32,06
|
32,73
|
32,16
|
| 23/06/2026 |
1 586 600 |
-4,77%
|
33,86
|
32,31
|
33,91
|
32,55
|
| 22/06/2026 |
1 514 570 |
3,17%
|
33,40
|
33,13
|
34,46
|
34,18
|
| 19/06/2026 |
272 700 |
-1,60%
|
33,51
|
32,61
|
33,69
|
33,13
|
| 18/06/2026 |
1 287 100 |
-0,44%
|
33,95
|
33,60
|
34,48
|
33,67
|
| 17/06/2026 |
1 105 300 |
1,50%
|
33,43
|
33,39
|
34,16
|
33,82
|
| 16/06/2026 |
1 241 500 |
2,24%
|
32,59
|
32,59
|
33,58
|
33,32
|
| 15/06/2026 |
1 276 700 |
-1,48%
|
33,93
|
32,49
|
34,03
|
32,59
|
| 12/06/2026 |
1 281 000 |
-1,11%
|
33,45
|
32,83
|
33,99
|
33,08
|
| 11/06/2026 |
1 433 800 |
2,58%
|
32,69
|
32,49
|
33,49
|
33,45
|
| 10/06/2026 |
1 506 500 |
-6,80%
|
34,86
|
32,61
|
35,14
|
32,61
|
| 09/06/2026 |
1 259 300 |
-1,91%
|
35,67
|
34,83
|
36,49
|
34,99
|
| 08/06/2026 |
1 349 400 |
1,11%
|
34,96
|
34,62
|
36,15
|
35,67
|
| 05/06/2026 |
1 175 900 |
-2,05%
|
35,88
|
35,18
|
35,98
|
35,28
|
| 04/06/2026 |
1 372 000 |
2,45%
|
35,35
|
34,96
|
36,16
|
36,02
|
| 03/06/2026 |
1 268 800 |
2,00%
|
34,46
|
34,17
|
35,64
|
35,16
|
| 02/06/2026 |
1 219 800 |
3,58%
|
33,35
|
33,35
|
34,48
|
34,47
|
| 01/06/2026 |
1 383 800 |
-4,29%
|
34,92
|
33,11
|
34,93
|
33,28
|
| 29/05/2026 |
1 142 700 |
-1,78%
|
35,45
|
34,13
|
35,53
|
34,77
|
| 28/05/2026 |
1 212 300 |
-2,99%
|
35,17
|
35,16
|
36,07
|
35,40
|
| 27/05/2026 |
1 296 500 |
-0,71%
|
36,78
|
35,95
|
37,14
|
36,49
|
| 26/05/2026 |
1 248 720 |
2,97%
|
35,55
|
35,54
|
36,94
|
36,75
|
| 25/05/2026 |
1 054 700 |
-1,35%
|
36,40
|
35,43
|
36,61
|
35,69
|
| 22/05/2026 |
1 244 500 |
3,46%
|
35,01
|
34,80
|
36,30
|
36,18
|
| 21/05/2026 |
1 337 600 |
0,55%
|
34,64
|
34,30
|
35,10
|
34,97
|
| 20/05/2026 |
1 335 400 |
3,91%
|
33,38
|
33,37
|
34,78
|
34,78
|
| 19/05/2026 |
1 377 100 |
-3,29%
|
34,50
|
33,37
|
34,59
|
33,47
|
| 18/05/2026 |
1 284 200 |
1,02%
|
34,00
|
33,86
|
35,09
|
34,61
|
| 15/05/2026 |
1 342 000 |
-7,28%
|
36,62
|
34,24
|
36,62
|
34,26
|
| 14/05/2026 |
317 200 |
1,46%
|
36,44
|
36,44
|
37,68
|
36,95
|
| 13/05/2026 |
1 197 200 |
6,37%
|
34,32
|
34,30
|
36,42
|
36,42
|
| 12/05/2026 |
1 236 900 |
-1,95%
|
34,68
|
34,16
|
35,10
|
34,24
|
| 11/05/2026 |
1 230 600 |
0,06%
|
34,85
|
34,23
|
35,01
|
34,92
|
| 08/05/2026 |
1 120 600 |
-2,51%
|
35,84
|
34,89
|
36,11
|
34,90
|
| 07/05/2026 |
1 202 200 |
-3,32%
|
37,10
|
35,76
|
37,72
|
35,80
|
| 06/05/2026 |
1 331 000 |
3,21%
|
36,20
|
36,00
|
37,08
|
37,03
|
| 05/05/2026 |
1 300 900 |
0,99%
|
35,61
|
35,56
|
36,00
|
35,88
|
| 04/05/2026 |
1 311 100 |
-0,59%
|
35,78
|
35,35
|
36,20
|
35,53
|
| 30/04/2026 |
1 282 000 |
0,56%
|
35,32
|
35,02
|
36,77
|
35,74
|
| 29/04/2026 |
1 349 400 |
-1,03%
|
35,91
|
35,48
|
36,62
|
35,54
|
| 28/04/2026 |
1 257 590 |
-7,38%
|
38,32
|
35,35
|
38,34
|
35,91
|
| 27/04/2026 |
1 050 300 |
0,73%
|
38,48
|
37,79
|
39,65
|
38,77
|
| 24/04/2026 |
1 120 900 |
-1,84%
|
39,26
|
38,10
|
39,27
|
38,49
|
| 23/04/2026 |
1 285 700 |
5,83%
|
36,75
|
36,74
|
40,19
|
39,21
|
| 22/04/2026 |
1 002 500 |
1,93%
|
36,60
|
36,11
|
37,40
|
37,05
|
| 21/04/2026 |
926 400 |
-0,93%
|
36,74
|
36,14
|
36,96
|
36,35
|
| 20/04/2026 |
1 179 000 |
-0,54%
|
36,46
|
36,41
|
36,86
|
36,69
|
| 17/04/2026 |
1 080 700 |
2,81%
|
36,05
|
35,28
|
37,11
|
36,89
|
| 16/04/2026 |
1 241 600 |
1,53%
|
35,45
|
34,57
|
35,95
|
35,88
|
| 15/04/2026 |
1 192 500 |
-0,79%
|
35,42
|
35,16
|
35,91
|
35,34
|
| 14/04/2026 |
1 209 700 |
0,03%
|
35,61
|
35,49
|
35,89
|
35,62
|
| 13/04/2026 |
1 138 600 |
0,25%
|
35,05
|
34,88
|
35,62
|
35,61
|
| 10/04/2026 |
1 158 800 |
1,28%
|
35,09
|
34,90
|
35,69
|
35,52
|
| 09/04/2026 |
1 188 800 |
-0,54%
|
35,02
|
34,54
|
35,12
|
35,07
|
| 08/04/2026 |
1 218 100 |
7,08%
|
34,11
|
34,02
|
35,26
|
35,26
|
| 07/04/2026 |
1 428 000 |
-0,84%
|
33,14
|
32,31
|
33,21
|
32,93
|
| 02/04/2026 |
1 296 800 |
-0,39%
|
32,60
|
31,96
|
33,23
|
33,21
|
| 01/04/2026 |
1 075 700 |
3,48%
|
32,31
|
32,31
|
33,46
|
33,34
|
| 31/03/2026 |
1 310 100 |
3,53%
|
31,16
|
30,81
|
32,22
|
32,22
|
| 30/03/2026 |
1 319 400 |
0,00%
|
31,17
|
30,98
|
31,40
|
31,12
|
| 27/03/2026 |
1 615 400 |
-3,89%
|
32,48
|
30,87
|
32,51
|
31,12
|
