Italia markets closed

Voestalpine AG (VOE.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,40-0,46 (-1,71%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202426,6627,0426,4026,4026,40235.549
31 mag 202426,1826,8626,1626,8626,861.145.923
30 mag 202426,2226,5826,0626,3026,30102.355
29 mag 202426,9826,9826,1026,3826,38264.276
28 mag 202426,8027,1826,8026,9626,96113.247
27 mag 202426,8626,9826,7026,9026,9087.406
24 mag 202426,4626,8026,4426,7626,7699.766
23 mag 202426,2626,9826,2626,7426,74156.715
22 mag 202427,0027,0026,0626,5426,54274.104
21 mag 202426,3426,9826,3426,9826,98164.813
20 mag 202426,3026,7026,3026,6026,60103.757
17 mag 202426,1026,2625,9826,1426,14189.441
16 mag 202425,6026,1625,6025,9025,90196.101
15 mag 202425,8025,8225,5225,6825,68145.186
14 mag 202425,7425,8625,4425,8025,80158.684
13 mag 202425,5025,5825,3025,4425,44117.049
10 mag 202425,4625,8225,3825,4825,48158.126
09 mag 202424,7025,3024,7025,2425,2497.444
08 mag 202425,7025,7024,7024,7024,70369.801
07 mag 202425,7426,2025,2625,5625,56209.421
06 mag 202425,6425,9625,6425,8425,8450.759
03 mag 202425,8025,8625,5625,6425,6479.877
02 mag 202425,1225,7025,1225,7025,70153.824
30 apr 202425,5425,5425,0625,1225,12217.590
29 apr 202425,4825,5825,2425,4425,44106.840
26 apr 202425,0625,6625,0625,3025,30146.676
25 apr 202425,1225,2224,7625,0825,08124.303
24 apr 202425,2225,2224,9425,1025,10131.601
23 apr 202425,1225,1424,7024,7024,70146.513
22 apr 202425,0025,2024,9625,0025,00110.428
19 apr 202424,7025,0624,5025,0025,00193.257
18 apr 202424,9625,1824,8424,9424,94143.982
17 apr 202425,4225,5624,8424,8424,84218.471
16 apr 202426,3626,4224,8625,4025,40563.909
15 apr 202426,9427,3226,9027,0427,0491.182
12 apr 202427,0027,4826,9026,9826,9888.941
11 apr 202427,1027,4826,8626,8626,86200.233
10 apr 202427,1427,6626,8827,1827,18143.836
09 apr 202426,7827,2826,7027,0227,02176.686
08 apr 202426,6226,8026,4826,8026,80128.881
05 apr 202426,6826,9026,5226,7226,72129.544
04 apr 202426,2026,8426,2026,8226,82201.510
03 apr 202425,6626,2425,4226,2426,24143.409
02 apr 202425,6626,3025,6625,6625,66220.320
28 mar 202426,1826,2425,7426,0026,00170.826
27 mar 202425,6226,1625,6026,1626,16143.332
26 mar 202425,8225,8225,5225,6825,68139.670
25 mar 202425,8626,0025,7425,7825,78141.153
22 mar 202425,7025,9825,6825,9225,92132.724
21 mar 202425,6025,9225,5225,8025,80185.254
20 mar 202424,8825,4024,7025,4025,40168.909
19 mar 202425,0025,0024,7225,0025,0098.350
18 mar 202425,0025,2424,9025,1025,1087.329
15 mar 202425,1825,3224,8824,8824,88643.206
14 mar 202425,7025,7425,0825,3825,38238.168
13 mar 202425,3825,7625,0825,6225,62205.150
12 mar 202424,6025,4824,5625,2825,28262.551
11 mar 202424,3224,5824,0624,5824,58183.797
08 mar 202424,5024,5624,2024,4424,44141.639
07 mar 202424,2424,6624,1624,4424,44212.353
06 mar 202424,5024,8424,3624,3624,36132.364
05 mar 202425,0025,1424,2224,4224,42245.303
04 mar 202425,5025,6025,0025,1025,10164.893
01 mar 202425,2025,5225,1825,4825,4879.762
29 feb 202425,4225,4425,0425,2425,24481.213
28 feb 202425,5625,6625,2425,3025,3095.452
27 feb 202425,2225,6625,2225,5825,58164.205
26 feb 202425,0825,2825,0025,2425,24136.659
23 feb 202425,1025,4625,0825,1425,14101.062
22 feb 202425,6625,6625,1625,3425,34108.302
21 feb 202425,4625,5025,2025,2025,2077.769
20 feb 202425,4625,4825,1225,2825,28114.037
19 feb 202425,7025,8025,3425,4625,46118.107
16 feb 202425,5026,0225,5025,7425,74203.292
15 feb 202425,3425,5625,2625,3025,30162.487
14 feb 202425,3025,4625,0425,1825,18180.371
13 feb 202425,8226,0025,2425,3425,34213.146
12 feb 202425,9426,2425,8625,9025,90186.558
09 feb 202426,4626,4625,7825,8825,88113.513
08 feb 202425,8426,3625,8426,1626,16269.004
07 feb 202427,0027,1025,8425,9025,90485.969
06 feb 202427,1427,3626,9427,3627,36108.008
05 feb 202427,2027,4826,7627,0027,00149.815
02 feb 202427,5027,8227,3227,3227,32108.456
01 feb 202427,5427,7027,3827,5827,58157.503
31 gen 202427,4627,7027,4027,6027,60144.726
30 gen 202428,0028,0627,2027,4227,42188.824
29 gen 202427,6627,8027,3627,8027,80130.370
26 gen 202427,9427,9427,5627,6627,6696.726
25 gen 202427,8828,1427,8027,8027,80130.546
24 gen 202428,0028,0427,6827,9027,90203.039
23 gen 202427,3027,6627,2427,5427,54132.947
22 gen 202426,9227,3026,7427,2627,26178.857
19 gen 202427,2227,4026,7426,8426,84181.133
18 gen 202426,5627,1626,4227,0827,08201.715
17 gen 202426,5026,5026,2226,5026,50211.198
16 gen 202426,4826,7626,3026,7626,76187.174
15 gen 202426,8626,9426,5226,5226,52134.475
12 gen 202426,5626,7626,4626,7026,70153.757
11 gen 202426,8226,9426,4226,4226,42173.396
*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...