Italia markets close in 4 hours 51 minutes
FTSE MIB
34.359,70 -299,85 (-0,87%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,47 +0,64 (+0,80%) Bitcoin EUR
62.583,07 -561,02 (-0,89%)
Vienna Insurance Group AG (VIG.VI)
Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:09PM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2024 | 29,85 | 30,35 | 29,10 | 30,25 | 30,25 | 19.232 |
| 28 mag 2024 | 30,35 | 30,50 | 30,00 | 30,00 | 30,00 | 39.894 |
| 27 mag 2024 | 30,30 | 30,70 | 29,95 | 30,30 | 30,30 | 31.810 |
| 27 mag 2024 | 1.4 Dividendo | |||||
| 24 mag 2024 | 31,30 | 31,45 | 31,15 | 31,45 | 30,05 | 53.781 |
| 23 mag 2024 | 31,55 | 31,70 | 31,30 | 31,30 | 29,91 | 37.785 |
| 22 mag 2024 | 32,00 | 32,00 | 31,50 | 31,65 | 30,24 | 29.162 |
| 21 mag 2024 | 31,50 | 31,60 | 31,10 | 31,60 | 30,19 | 34.093 |
| 20 mag 2024 | 31,10 | 31,55 | 31,10 | 31,45 | 30,05 | 15.786 |
| 17 mag 2024 | 31,50 | 31,60 | 31,20 | 31,20 | 29,81 | 27.381 |
| 16 mag 2024 | 31,20 | 31,50 | 31,10 | 31,50 | 30,10 | 30.291 |
| 15 mag 2024 | 31,30 | 31,65 | 31,00 | 31,15 | 29,76 | 51.656 |
| 14 mag 2024 | 31,20 | 31,35 | 30,80 | 31,30 | 29,91 | 68.627 |
| 13 mag 2024 | 30,50 | 31,10 | 30,50 | 31,10 | 29,72 | 66.334 |
| 10 mag 2024 | 30,10 | 30,55 | 30,10 | 30,50 | 29,14 | 45.250 |
| 09 mag 2024 | 30,40 | 30,40 | 29,95 | 30,30 | 28,95 | 59.346 |
| 08 mag 2024 | 29,80 | 30,40 | 29,50 | 30,40 | 29,05 | 44.926 |
| 07 mag 2024 | 29,50 | 29,85 | 29,50 | 29,75 | 28,43 | 39.891 |
| 06 mag 2024 | 29,35 | 29,65 | 29,35 | 29,50 | 28,19 | 17.648 |
| 03 mag 2024 | 29,45 | 29,75 | 29,35 | 29,45 | 28,14 | 21.361 |
| 02 mag 2024 | 29,45 | 29,45 | 29,20 | 29,35 | 28,04 | 24.757 |
| 30 apr 2024 | 29,35 | 29,45 | 29,20 | 29,25 | 27,95 | 43.844 |
| 29 apr 2024 | 29,20 | 29,40 | 29,05 | 29,25 | 27,95 | 60.620 |
| 26 apr 2024 | 29,60 | 29,60 | 29,05 | 29,15 | 27,85 | 41.412 |
| 25 apr 2024 | 29,60 | 29,70 | 29,20 | 29,25 | 27,95 | 22.048 |
| 24 apr 2024 | 29,65 | 29,70 | 29,55 | 29,55 | 28,23 | 26.311 |
| 23 apr 2024 | 29,50 | 29,60 | 29,30 | 29,60 | 28,28 | 19.524 |
| 22 apr 2024 | 29,10 | 29,65 | 29,05 | 29,50 | 28,19 | 49.629 |
| 19 apr 2024 | 28,90 | 29,25 | 28,90 | 29,10 | 27,80 | 50.392 |
| 18 apr 2024 | 28,90 | 29,20 | 28,60 | 29,15 | 27,85 | 42.085 |
| 17 apr 2024 | 28,65 | 29,10 | 28,65 | 29,00 | 27,71 | 30.313 |
| 16 apr 2024 | 28,70 | 28,80 | 28,35 | 28,70 | 27,42 | 34.919 |
| 15 apr 2024 | 28,60 | 28,85 | 28,60 | 28,85 | 27,57 | 27.731 |
| 12 apr 2024 | 29,10 | 29,10 | 28,70 | 28,90 | 27,61 | 19.292 |
| 11 apr 2024 | 28,85 | 29,05 | 28,65 | 28,95 | 27,66 | 39.090 |
| 10 apr 2024 | 28,95 | 29,10 | 28,85 | 29,00 | 27,71 | 19.891 |
| 09 apr 2024 | 29,20 | 29,20 | 28,95 | 29,05 | 27,76 | 23.131 |
| 08 apr 2024 | 29,30 | 29,35 | 29,10 | 29,15 | 27,85 | 37.565 |
| 05 apr 2024 | 29,15 | 29,20 | 29,00 | 29,20 | 27,90 | 25.217 |
| 04 apr 2024 | 28,90 | 29,40 | 28,90 | 29,30 | 28,00 | 31.128 |
| 03 apr 2024 | 29,05 | 29,20 | 28,80 | 29,05 | 27,76 | 34.712 |
| 02 apr 2024 | 29,00 | 29,45 | 28,85 | 28,85 | 27,57 | 101.983 |
| 28 mar 2024 | 28,90 | 29,00 | 28,70 | 28,90 | 27,61 | 35.203 |
| 27 mar 2024 | 28,50 | 28,90 | 28,30 | 28,90 | 27,61 | 33.797 |
| 26 mar 2024 | 28,30 | 28,45 | 28,20 | 28,45 | 27,18 | 13.239 |
| 25 mar 2024 | 28,50 | 28,55 | 28,30 | 28,45 | 27,18 | 26.325 |
| 22 mar 2024 | 28,10 | 28,50 | 28,10 | 28,45 | 27,18 | 38.409 |
| 21 mar 2024 | 28,30 | 28,35 | 28,05 | 28,20 | 26,94 | 44.604 |
| 20 mar 2024 | 28,10 | 28,20 | 27,90 | 28,20 | 26,94 | 21.758 |
| 19 mar 2024 | 28,15 | 28,25 | 27,90 | 28,25 | 26,99 | 53.359 |
| 18 mar 2024 | 28,00 | 28,15 | 28,00 | 28,15 | 26,90 | 22.242 |
| 15 mar 2024 | 28,30 | 28,30 | 27,95 | 28,15 | 26,90 | 104.608 |
| 14 mar 2024 | 28,10 | 28,35 | 28,00 | 28,30 | 27,04 | 50.174 |
| 13 mar 2024 | 27,80 | 28,25 | 27,80 | 28,10 | 26,85 | 35.082 |
| 12 mar 2024 | 27,70 | 28,55 | 27,70 | 27,85 | 26,61 | 60.301 |
| 11 mar 2024 | 28,30 | 28,40 | 27,70 | 27,90 | 26,66 | 39.005 |
| 08 mar 2024 | 27,20 | 27,90 | 27,20 | 27,75 | 26,51 | 51.694 |
| 07 mar 2024 | 27,35 | 27,35 | 27,10 | 27,15 | 25,94 | 20.193 |
| 06 mar 2024 | 27,25 | 27,35 | 27,15 | 27,35 | 26,13 | 32.442 |
| 05 mar 2024 | 27,20 | 27,25 | 26,90 | 27,25 | 26,04 | 23.774 |
| 04 mar 2024 | 27,00 | 27,10 | 26,70 | 27,10 | 25,89 | 18.241 |
| 01 mar 2024 | 26,85 | 27,10 | 26,75 | 26,80 | 25,61 | 47.610 |
| 29 feb 2024 | 26,95 | 27,20 | 26,75 | 26,85 | 25,65 | 83.883 |
| 28 feb 2024 | 26,60 | 27,00 | 26,60 | 26,80 | 25,61 | 29.040 |
| 27 feb 2024 | 26,90 | 27,00 | 26,60 | 26,80 | 25,61 | 37.935 |
| 26 feb 2024 | 26,75 | 27,20 | 26,70 | 26,90 | 25,70 | 61.793 |
| 23 feb 2024 | 26,80 | 26,90 | 26,65 | 26,75 | 25,56 | 21.180 |
| 22 feb 2024 | 26,70 | 26,95 | 26,65 | 26,75 | 25,56 | 34.855 |
| 21 feb 2024 | 25,95 | 26,70 | 25,95 | 26,55 | 25,37 | 49.182 |
| 20 feb 2024 | 26,35 | 26,40 | 26,05 | 26,20 | 25,03 | 35.600 |
| 19 feb 2024 | 26,05 | 26,30 | 26,00 | 26,15 | 24,99 | 48.205 |
| 16 feb 2024 | 26,00 | 26,25 | 25,85 | 26,00 | 24,84 | 41.578 |
| 15 feb 2024 | 25,80 | 25,85 | 25,60 | 25,75 | 24,60 | 22.965 |
| 14 feb 2024 | 25,95 | 26,05 | 25,70 | 25,70 | 24,56 | 47.848 |
| 13 feb 2024 | 26,10 | 26,10 | 25,65 | 25,80 | 24,65 | 23.564 |
| 12 feb 2024 | 25,55 | 26,10 | 25,55 | 25,95 | 24,79 | 44.660 |
| 09 feb 2024 | 25,75 | 25,80 | 25,50 | 25,65 | 24,51 | 25.250 |
| 08 feb 2024 | 26,35 | 26,35 | 25,60 | 25,80 | 24,65 | 31.681 |
| 07 feb 2024 | 25,90 | 26,15 | 25,90 | 25,90 | 24,75 | 19.619 |
| 06 feb 2024 | 25,95 | 26,10 | 25,20 | 26,00 | 24,84 | 40.758 |
| 05 feb 2024 | 26,35 | 26,50 | 25,80 | 25,90 | 24,75 | 49.934 |
| 02 feb 2024 | 26,30 | 26,40 | 26,10 | 26,20 | 25,03 | 46.087 |
| 01 feb 2024 | 26,10 | 26,85 | 26,10 | 26,40 | 25,22 | 40.301 |
| 31 gen 2024 | 26,30 | 26,55 | 26,15 | 26,25 | 25,08 | 34.303 |
| 30 gen 2024 | 26,60 | 26,60 | 26,35 | 26,40 | 25,22 | 20.538 |
| 29 gen 2024 | 26,80 | 26,85 | 26,50 | 26,50 | 25,32 | 42.410 |
| 26 gen 2024 | 26,80 | 27,00 | 26,60 | 26,65 | 25,46 | 17.150 |
| 25 gen 2024 | 26,65 | 26,80 | 26,65 | 26,80 | 25,61 | 23.767 |
| 24 gen 2024 | 26,75 | 26,85 | 26,60 | 26,85 | 25,65 | 14.151 |
| 23 gen 2024 | 26,60 | 26,85 | 26,55 | 26,70 | 25,51 | 44.466 |
| 22 gen 2024 | 26,70 | 26,70 | 26,45 | 26,55 | 25,37 | 14.011 |
| 19 gen 2024 | 26,35 | 26,65 | 26,35 | 26,45 | 25,27 | 14.561 |
| 18 gen 2024 | 26,20 | 26,50 | 26,10 | 26,35 | 25,18 | 29.051 |
| 17 gen 2024 | 26,20 | 26,25 | 26,00 | 26,25 | 25,08 | 21.510 |
| 16 gen 2024 | 26,40 | 26,65 | 26,25 | 26,25 | 25,08 | 10.057 |
| 15 gen 2024 | 26,40 | 26,60 | 26,40 | 26,55 | 25,37 | 16.769 |
| 12 gen 2024 | 26,85 | 26,85 | 26,40 | 26,45 | 25,27 | 30.201 |
| 11 gen 2024 | 26,95 | 26,95 | 26,45 | 26,45 | 25,27 | 11.291 |
| 10 gen 2024 | 26,95 | 26,95 | 26,70 | 26,90 | 25,70 | 32.729 |
| 09 gen 2024 | 27,05 | 27,05 | 26,70 | 27,00 | 25,80 | 28.437 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.