Italia markets closed

Virtu Financial, Inc. (0VF.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,60+0,20 (+0,93%)
Alla chiusura: 09:16AM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202421,6021,6021,6021,6021,60-
16 mag 202422,0022,0021,4021,4021,40-
15 mag 202422,2022,2022,2022,2022,20-
14 mag 202421,2022,0021,2022,0022,00-
13 mag 202420,8020,8020,8020,8020,80-
10 mag 202421,0021,0020,6020,6020,60-
09 mag 202420,8020,8020,8020,8020,80-
08 mag 202421,0021,0020,6020,6020,6029
07 mag 202421,0021,0020,6020,6020,60-
06 mag 202420,8020,8020,8020,8020,80-
03 mag 202420,6020,8020,6020,8020,80-
02 mag 202420,4020,4020,4020,4020,40-
30 apr 202420,0020,2020,0020,2020,20-
29 apr 202420,6020,6020,0020,0020,00-
26 apr 202420,8020,8020,4020,4020,40-
25 apr 202420,2020,8020,2020,8020,80-
24 apr 202419,7020,4019,7020,4020,40-
23 apr 202419,7019,8019,7019,8019,80-
22 apr 202419,7019,8019,7019,8019,80-
19 apr 202419,1019,8019,1019,8019,80-
18 apr 202419,1019,1019,1019,1019,10-
17 apr 202419,2019,2019,2019,2019,20-
16 apr 202419,3019,3019,3019,3019,30-
15 apr 202419,3019,3019,3019,3019,30-
12 apr 202418,8018,8018,8018,8018,80-
11 apr 202419,0019,0018,9018,9018,90-
10 apr 202418,9019,1018,9019,1019,10-
09 apr 202419,0019,0019,0019,0019,00-
08 apr 202419,0019,0019,0019,0019,00-
05 apr 202419,0019,1019,0019,1019,10-
04 apr 202419,5019,5019,0019,0019,00-
03 apr 202419,4019,6019,4019,6019,60-
02 apr 202419,4019,5019,4019,5019,50-
28 mar 202418,6218,9218,6218,9218,92-
27 mar 202418,6818,6818,6218,6218,62-
26 mar 202418,4918,5918,4918,5918,59-
25 mar 202418,6218,6218,4918,4918,49-
22 mar 202418,3818,6418,3818,6418,64-
21 mar 202417,5218,4417,5218,4418,44-
20 mar 202417,6317,6317,4517,4517,45-
19 mar 202417,5617,6417,5617,6417,64-
18 mar 202417,6217,6217,6217,6217,62-
15 mar 202417,3617,6417,3617,6417,64-
14 mar 202417,4217,4217,3617,3617,36-
13 mar 202417,4917,4917,3417,3417,34-
12 mar 202417,7717,8017,4517,4517,458
11 mar 202417,1917,7717,1917,7717,77-
08 mar 202417,1617,2517,1617,2517,25-
07 mar 202417,2617,3317,2617,3317,33-
06 mar 202417,3917,4217,3917,4217,42-
05 mar 202417,1417,4017,1417,4017,40-
04 mar 202416,8716,8716,8716,8716,87-
01 mar 202416,5016,9216,5016,9216,92-
29 feb 202415,6816,6715,6816,6716,67-
29 feb 20240.24 Dividendo
28 feb 202415,9516,0515,9516,0515,81-
27 feb 202415,5516,0015,5516,0015,76-
26 feb 202415,5615,5615,5615,5615,32-
23 feb 202415,3515,7615,3515,7615,52-
22 feb 202415,2015,3915,2015,3915,15-
21 feb 202415,2915,3115,2915,3115,08-
20 feb 202415,3215,4015,3215,4015,16-
19 feb 202415,3715,3715,3115,3115,09-
16 feb 202415,4515,5415,4515,5415,31-
15 feb 202415,5115,5115,4815,4815,25-
14 feb 202415,3915,6315,3915,6315,40-
13 feb 202415,2415,4115,2415,4115,18-
12 feb 202415,2015,3515,2015,3515,13-
09 feb 202415,1915,3515,1915,3515,12-
08 feb 202415,1615,3115,1615,3115,08-
07 feb 202414,8714,9614,8714,9614,74-
06 feb 202414,9414,9414,9414,9414,71-
05 feb 202415,3915,3915,3915,3915,16-
02 feb 202415,1915,4815,1915,4815,24-
01 feb 202415,3715,3715,3115,3115,08-
31 gen 202415,6915,6915,4315,4315,19-
30 gen 202415,7215,7615,7215,7615,52-
29 gen 202415,6915,7915,6915,7915,55-
26 gen 202415,8515,8515,7115,7115,48-
25 gen 202417,4417,4416,0916,0915,85-
24 gen 202417,1717,5617,1717,5617,29-
23 gen 202417,0217,3117,0217,3117,05-
22 gen 202416,9216,9216,9216,9216,67-
19 gen 202417,0217,0617,0217,0616,80-
18 gen 202417,0917,1217,0917,1216,86-
17 gen 202417,2317,2617,2317,2617,01-
16 gen 202417,1317,3517,1317,3517,10-
15 gen 202417,1817,1817,1417,1416,88-
12 gen 202417,3517,3517,3017,3017,04-
11 gen 202417,4317,4517,4317,4517,19-
10 gen 202418,1718,1717,5017,5017,24-
09 gen 202418,9118,9118,3518,3518,08-
08 gen 202418,6518,6518,6518,6518,37-
05 gen 202418,6618,8618,6618,8618,58-
04 gen 202418,3218,3218,3218,3218,05-
03 gen 202418,3318,4618,3318,4618,18-
02 gen 202418,1718,4118,1718,4118,13-
29 dic 202318,2018,2018,2018,2017,93-
28 dic 202318,0918,3218,0918,3218,04-
27 dic 202318,2118,2118,2118,2117,94-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...