Italia markets closed

Valhi, Inc. (VHI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,00+0,64 (+4,46%)
Alla chiusura: 04:00PM EDT
14,77 -0,23 (-1,53%)
Dopo ore: 07:18PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202414,6015,0014,6015,0015,003.800
25 apr 202414,6514,6514,1914,3614,363.200
24 apr 202414,6015,3414,1314,5614,563.400
23 apr 202414,9114,9114,9114,9114,911.500
22 apr 202415,2315,2314,4014,9914,997.000
19 apr 202414,9015,5014,9015,5015,502.800
18 apr 202414,8915,3014,7115,1015,104.200
17 apr 202415,4115,4114,6215,2715,275.300
16 apr 202414,3215,0514,3215,0515,052.500
15 apr 202414,9715,4114,9715,0415,044.700
12 apr 202415,3615,3615,0515,1215,122.700
11 apr 202415,6215,6715,6215,6315,635.400
10 apr 202415,6015,6015,5315,5315,533.000
09 apr 202416,0316,3816,0316,0816,082.700
08 apr 202416,1516,4615,9116,1616,164.000
05 apr 202416,0216,2515,6216,2516,254.900
04 apr 202416,6016,6016,0416,2816,288.700
03 apr 202416,6016,6016,5616,5616,563.700
02 apr 202416,5016,5216,0416,3016,304.200
01 apr 202417,0217,0216,5016,6616,665.400
28 mar 202417,1817,6117,0817,1817,183.800
27 mar 202416,9317,5816,9117,5817,585.500
26 mar 202416,5116,9316,5116,9316,935.400
25 mar 202416,7316,7316,2816,5716,575.500
22 mar 202417,0317,1116,7616,9016,9010.300
21 mar 202416,3217,3516,3217,3517,357.700
20 mar 202415,9016,6015,9016,5516,558.700
19 mar 202415,8816,3415,8816,2716,275.400
18 mar 202415,0416,2515,0015,8815,889.300
15 mar 202414,0515,0014,0514,7614,7614.800
14 mar 202415,2115,2114,4814,4814,489.100
13 mar 202416,1416,1415,0815,0915,094.900
12 mar 202415,5016,3815,5015,8915,897.800
11 mar 202414,5215,7514,5215,4915,4911.500
08 mar 202414,4614,8914,0714,7014,709.300
08 mar 20240.08 Dividendo
07 mar 202412,9014,4312,9013,8213,7425.300
06 mar 202412,6013,0012,6012,9012,832.500
05 mar 202413,0313,2112,7113,1213,048.000
04 mar 202413,2513,3313,0213,0212,947.000
01 mar 202413,3313,5313,2013,4513,375.100
29 feb 202413,8113,8113,5713,6313,558.800
28 feb 202413,7013,8613,2513,6313,555.100
27 feb 202413,1513,4513,1513,3813,302.900
26 feb 202412,9913,1512,9913,1513,071.800
23 feb 202412,4312,9912,4012,8612,798.400
22 feb 202412,2612,8812,1212,6812,6122.700
21 feb 202412,6512,6512,3412,4912,429.900
20 feb 202413,3813,3812,4312,9012,836.200
16 feb 202412,8913,6612,8913,0712,996.300
15 feb 202413,0013,7212,6413,1813,1019.700
14 feb 202413,3513,6513,2413,6513,573.100
13 feb 202413,4013,4012,8712,8712,805.600
12 feb 202413,2714,1513,2713,9013,827.200
09 feb 202413,7113,8213,2613,2713,195.500
08 feb 202413,8313,8313,7113,7113,633.000
07 feb 202413,9913,9913,5613,7013,622.700
06 feb 202413,5814,0513,3914,0313,956.800
05 feb 202413,4413,9013,2013,2813,209.500
02 feb 202413,7514,0613,5113,6113,539.300
01 feb 202414,1014,2413,9414,2414,165.200
31 gen 202414,5314,5313,8113,8713,793.400
30 gen 202414,5414,5414,5414,5414,46600
29 gen 202414,6514,6514,2814,5514,472.800
26 gen 202414,2514,6514,2414,6514,574.900
25 gen 202414,7314,7314,6514,6514,572.600
24 gen 202414,4514,8214,3114,4614,384.500
23 gen 202414,0014,3213,9414,2114,137.400
22 gen 202413,6814,1113,5913,8613,787.000
19 gen 202413,6213,6413,3013,6413,562.700
18 gen 202413,6014,2213,5113,7613,685.100
17 gen 202413,6113,8913,0613,5613,4812.400
16 gen 202414,6114,6114,0014,0013,9213.000
12 gen 202414,2314,7714,1614,5014,426.000
11 gen 202414,4014,5714,2114,3014,225.100
10 gen 202414,7114,7114,5514,6814,602.600
09 gen 202414,9915,0014,7814,7914,703.600
08 gen 202415,7515,7515,2015,2815,197.700
05 gen 202414,1315,6914,1315,5415,4567.800
04 gen 202414,3014,8214,0614,0613,986.500
03 gen 202414,7814,8214,4414,4414,363.400
02 gen 202415,2415,2414,6814,6814,603.400
29 dic 202315,4115,4115,1115,1915,103.700
28 dic 202315,4716,1215,4715,6415,553.800
27 dic 202316,8116,8115,5415,6715,5812.600
26 dic 202316,6917,5216,6916,8116,716.500
22 dic 202315,9016,7815,7216,4616,369.600
21 dic 202315,1016,0115,1016,0115,9217.100
20 dic 202315,0615,2014,7314,9814,897.000
19 dic 202314,4714,9014,4714,5514,4710.800
18 dic 202314,1414,7014,1414,5514,4714.100
15 dic 202313,5014,1813,4813,7813,7023.700
14 dic 202313,3313,9913,3313,5413,4615.800
13 dic 202313,7713,9012,8813,2913,2151.700
12 dic 202314,2114,2613,8213,9613,888.700
11 dic 202314,5014,9614,1614,2914,2110.500
08 dic 202315,1015,4514,4214,6414,567.400
07 dic 202314,6615,7714,6614,9214,8324.700
06 dic 202314,4915,0014,4914,8014,7118.400
05 dic 202314,4314,7914,1614,3214,2415.600
*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...