Italia markets open in 4 hours 4 minutes

Vistra Corp. (0A8O.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,65+1,24 (+1,84%)
Alla chiusura: 07:09PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202467,0068,9866,9168,5268,527.280
22 apr 202466,7767,8465,3767,4167,412.516
19 apr 202465,5166,8664,3965,5965,5914.759
18 apr 202469,0869,0864,9565,0965,096.658
17 apr 202468,6268,8367,2868,6468,642.461
16 apr 202468,2868,5165,6567,9667,9612.854
15 apr 202470,8372,4569,2969,4269,426.892
12 apr 202472,1572,2969,4670,1970,1911.368
11 apr 202470,9771,7470,1971,5071,5017.613
10 apr 202468,5171,2567,6270,9070,9057.612
09 apr 202475,3575,5568,9569,6869,6881.142
08 apr 202474,9375,2571,9374,8574,8528.108
05 apr 202470,8875,6069,9174,8274,8210.030
04 apr 202474,9575,4072,5272,5272,5214.147
03 apr 202471,5574,1171,4173,7673,7625.899
02 apr 202469,9570,9469,3670,8970,8910.591
28 mar 202468,1569,6667,9769,3669,361.837
27 mar 202468,9469,3867,4067,5067,5015.258
26 mar 202471,3873,0268,4268,4268,428.162
25 mar 202469,6472,3768,5672,2572,254.065
22 mar 202468,5068,9666,2968,8168,815.467
21 mar 202467,7469,2167,3768,8968,898.785
20 mar 202464,0966,6763,9866,6166,619.906
19 mar 202462,3864,7062,0163,6963,696.911
19 mar 20240.215 Dividendo
18 mar 202462,1962,7061,0162,7062,481.200
15 mar 202462,9963,0560,7861,3361,1214.963
14 mar 202461,4863,1561,4062,6762,462.294
13 mar 202458,6961,6658,6961,1860,971.278
12 mar 202458,4659,3058,0459,2759,062.469
11 mar 202460,2460,5057,5358,5758,374.187
08 mar 202461,6262,0757,6159,5659,357.706
07 mar 202461,4261,7160,6261,6561,442.297
06 mar 202459,4861,1659,3860,5360,325.882
05 mar 202456,9959,6256,8558,7958,594.553
04 mar 202455,8257,2555,2057,2457,042.284
01 mar 202454,4054,5853,5753,7453,551.932
29 feb 202453,2555,9353,1654,1553,974.822
28 feb 202449,9952,7849,8452,6252,4410.825
27 feb 202448,4950,7548,3050,2250,053.163
26 feb 202448,8249,4648,6548,6848,512.443
23 feb 202451,3651,3647,6448,3848,221.200
22 feb 202446,6547,9946,6547,7847,62624
21 feb 202446,1847,3146,1846,2146,054.172
20 feb 202445,6646,8945,5846,1746,013.316
19 feb 2024------
16 feb 202445,1946,2645,1945,8145,652.700
15 feb 202444,2744,9744,2744,9544,80463
14 feb 202444,8344,9644,0444,4744,321.062
13 feb 202442,5644,0642,5243,9243,772.446
12 feb 202443,2143,4742,2343,0142,863.128
09 feb 202443,1943,4943,1043,2643,111.043
08 feb 202443,6043,6442,6742,9142,76931
07 feb 202443,4343,8543,3643,7643,61124
06 feb 202443,2043,7943,0143,4143,26233
05 feb 202444,0444,0442,9443,3743,221.206
02 feb 202443,0844,8742,7544,5744,421.438
01 feb 202441,0841,6240,9541,6241,481.013
31 gen 202441,3241,6241,1641,1641,02511
30 gen 202440,6341,1040,5941,1040,96330
29 gen 202440,8240,8240,5840,5840,441.626
26 gen 202440,3540,8040,3540,4840,34556
25 gen 202439,7440,4939,7440,4940,351.717
24 gen 202440,1840,1839,4539,4739,332.281
23 gen 202439,9440,2239,6039,6039,461.976
22 gen 202440,2540,4640,0740,1940,057.927
19 gen 202439,5539,9339,4639,8139,681.062
18 gen 202439,6739,9239,1039,2239,091.194
17 gen 202439,1839,9939,0839,5639,43461
16 gen 202438,9539,6538,9539,3839,242.413
15 gen 2024------
12 gen 202439,1539,3539,0939,2939,161.082
11 gen 202438,3538,8538,1538,8538,723.647
10 gen 202439,5739,5838,7938,8938,76368
09 gen 202438,6239,4838,6239,4839,34181
08 gen 202438,6639,1238,5339,0838,951.281
05 gen 202438,5939,0238,5938,7438,61349
04 gen 202438,4538,5838,4538,4938,36646
03 gen 202438,1438,2837,8938,1037,971.410
02 gen 202438,4338,4338,1438,1438,011.524
29 dic 202338,8038,8538,3638,3638,23825
28 dic 202338,4738,8238,1838,7538,62470
27 dic 202338,2038,5338,1738,4738,34534
22 dic 202338,0338,1637,8238,0937,961.348
21 dic 202337,7737,9537,6337,7937,663.646
20 dic 202337,6238,0437,5837,9437,81497
19 dic 202337,6937,9737,6137,6337,50212
19 dic 20230.213 Dividendo
18 dic 202337,8638,0037,4637,7837,441.939
15 dic 202337,6037,8537,5037,7137,37650
14 dic 202338,2938,2937,6137,6637,321.155
13 dic 202337,7437,8137,4537,7137,371.118
12 dic 202336,8837,5736,8437,4137,07943
11 dic 202336,9337,0236,5836,6336,30770
08 dic 202337,2337,2336,4636,8836,55848
07 dic 202336,2237,1136,2237,1136,771.365
06 dic 202337,4137,7136,3636,4936,162.889
05 dic 202337,1137,3236,7237,2336,891.982
04 dic 202336,1437,0236,0336,9836,653.326
01 dic 202335,3736,2335,3736,1035,771.545
*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...