Italia markets closed

Visa Inc. (3V64.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
248,75-1,20 (-0,48%)
Alla chiusura: 07:55PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2024251,05251,25248,45248,75248,75100
30 mag 2024247,30249,95247,30249,95249,95134
29 mag 2024249,05250,40248,25249,60249,60517
28 mag 2024253,65253,65248,85249,30249,30810
27 mag 2024252,75254,90252,10254,00254,00310
24 mag 2024253,30253,35252,00252,00252,00301
23 mag 2024254,40255,70252,50252,50252,50621
22 mag 2024254,05256,35254,00256,15256,15666
21 mag 2024256,05256,80254,10254,10254,10480
20 mag 2024257,65258,90256,80256,80256,80171
17 mag 2024257,95258,95256,45257,95257,95883
16 mag 2024258,50259,70257,80257,80257,80841
16 mag 20240.52 Dividendo
15 mag 2024257,00258,65255,40258,60258,081.155
14 mag 2024258,75260,00254,20254,20253,69514
13 mag 2024261,30262,15259,00259,00258,48882
10 mag 2024258,70260,35258,70260,35259,83201
09 mag 2024257,35258,50257,35257,45256,9340
08 mag 2024257,75258,65256,60258,65258,13534
07 mag 2024253,70257,10253,10257,10256,58588
06 mag 2024250,35253,15250,00253,15252,64421
03 mag 2024249,85249,85248,00249,65249,15401
02 mag 2024250,95251,50249,40249,40248,90697
30 apr 2024254,25254,25252,50253,15252,64776
29 apr 2024257,25257,95254,35254,35253,841.401
26 apr 2024256,20258,65256,05256,20255,68539
25 apr 2024255,90257,45252,65256,25255,731.465
24 apr 2024261,70263,65256,95256,95256,43431
23 apr 2024255,70257,15254,80255,65255,14532
22 apr 2024253,65256,00253,25255,70255,191.089
19 apr 2024253,25255,00252,60252,85252,341.430
18 apr 2024255,25256,40254,00254,85254,341.368
17 apr 2024255,55257,30254,70255,30254,79384
16 apr 2024255,00257,30253,95256,60256,081.466
15 apr 2024259,25260,90255,00255,15254,641.287
12 apr 2024257,15260,35257,15258,45257,931.138
11 apr 2024256,05257,60254,35257,60257,08605
10 apr 2024254,80256,55254,00255,95255,44308
09 apr 2024255,95256,40251,70254,15253,64579
08 apr 2024255,20256,20254,60255,40254,89661
05 apr 2024253,30256,35253,30256,35255,83340
04 apr 2024256,05256,90253,20253,50252,99771
03 apr 2024258,05258,55255,50256,20255,68231
02 apr 2024259,35260,00257,80259,10258,58672
28 mar 2024257,50258,95257,00258,30257,78132
27 mar 2024259,00260,85256,90257,00256,48458
26 mar 2024259,05261,30257,65260,50259,98451
25 mar 2024262,15262,55258,65259,50258,98605
22 mar 2024267,55269,05261,80261,80261,27652
21 mar 2024265,30267,95264,90267,15266,61810
20 mar 2024264,75266,35264,30265,20264,67237
19 mar 2024262,10264,25262,10264,25263,72684
18 mar 2024261,55262,85260,00262,85262,32142
15 mar 2024263,50264,35259,55259,55259,031.599
14 mar 2024261,45264,20260,65264,20263,67438
13 mar 2024259,95261,40259,50261,40260,87208
12 mar 2024256,95259,50256,30259,25258,73344
11 mar 2024256,20256,70254,50256,60256,081.103
08 mar 2024254,05256,50254,05256,35255,83528
07 mar 2024256,50258,65252,90252,90252,39299
06 mar 2024256,60258,35256,60258,15257,631.844
05 mar 2024258,50258,95256,45256,45255,93871
04 mar 2024263,00263,80256,35257,65257,131.996
01 mar 2024262,20263,10260,90261,30260,77564
29 feb 2024263,90264,90260,85262,20261,67646
28 feb 2024261,15263,20260,15262,85262,32429
27 feb 2024262,15262,75259,85261,20260,671.625
26 feb 2024261,65263,00261,00262,40261,873.003
23 feb 2024261,80263,50261,80262,90262,37389
22 feb 2024255,45262,05255,45262,05261,52251
21 feb 2024254,05255,30253,60254,75254,24964
20 feb 2024258,75258,75251,95254,15253,64847
19 feb 2024258,75259,75258,05259,75259,23369
16 feb 2024261,30263,45259,00259,00258,48538
15 feb 2024258,55260,80258,15260,80260,28850
14 feb 2024257,15259,45257,00257,00256,48717
13 feb 2024255,65259,00254,90257,20256,68349
12 feb 2024256,40257,90254,90255,95255,44699
09 feb 2024255,55256,95255,50256,05255,541.416
08 feb 2024258,25260,05255,85255,85255,341.077
08 feb 20240.52 Dividendo
07 feb 2024256,70259,15256,70259,15258,11868
06 feb 2024255,90258,55255,70257,00255,97596
05 feb 2024256,45258,80255,80256,45255,421.422
02 feb 2024254,40257,95254,40257,95256,911.138
01 feb 2024252,80254,60252,80254,60253,58342
31 gen 2024256,05258,75253,50253,50252,48348
30 gen 2024251,55256,40251,30256,00254,97910
29 gen 2024248,00252,70247,10252,70251,69762
26 gen 2024245,00248,10243,00247,35246,361.031
25 gen 2024249,80251,30249,80251,10250,09246
24 gen 2024249,45250,50248,70249,80248,80589
23 gen 2024249,40251,05248,40250,35249,35343
22 gen 2024249,25250,80248,60249,75248,751.032
19 gen 2024245,95248,60245,95248,50247,50574
18 gen 2024244,10247,00244,10247,00246,01596
17 gen 2024243,10245,60242,95244,45243,47419
16 gen 2024241,85244,05241,75243,50242,521.371
15 gen 2024241,75242,95241,40242,95241,97818
12 gen 2024240,15241,65240,15241,65240,68104
*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...