Italia markets closed

Vistra Corp. (0A8O.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,75+0,47 (+0,67%)
Alla chiusura: 06:56PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202471,8972,2470,2071,3371,332.405
25 lug 202472,5973,7369,0070,2870,2810.813
24 lug 202479,6079,6073,9674,7274,727.242
23 lug 202477,1581,1077,1580,6580,651.697
22 lug 202477,2779,2977,2778,6878,681.750
19 lug 202476,1977,9175,4176,6876,682.903
18 lug 202477,2078,0873,7774,9974,995.036
17 lug 202485,5085,5076,1576,2976,2915.599
16 lug 202486,4187,1584,6086,3786,379.822
15 lug 202490,4690,4686,1186,2986,299.675
12 lug 202490,7092,1988,6891,9591,955.364
11 lug 202492,7693,0690,3891,7191,716.235
10 lug 202491,6391,9886,8691,9291,929.206
09 lug 202492,6095,9091,8092,2392,2313.125
08 lug 202489,5192,1789,5191,9091,908.053
05 lug 202492,1893,4888,9889,3889,387.888
04 lug 2024------
03 lug 202487,9092,4187,7091,5791,5710.557
02 lug 202486,9890,3486,8987,5887,589.786
01 lug 202485,3091,7085,3087,5787,5712.106
28 giu 202487,2588,1683,3884,3584,356.436
27 giu 202484,4086,7383,7086,7386,738.949
26 giu 202488,6790,7485,4885,4885,4810.529
25 giu 202489,4691,3487,2689,5489,546.213
24 giu 202486,8089,6185,8789,1289,123.135
21 giu 202487,6488,0084,6586,9586,956.618
20 giu 202488,3289,9386,7388,4888,4858.513
19 giu 2024------
18 giu 202483,6886,3183,6185,7985,7910.371
18 giu 20240.2175 Dividendo
17 giu 202487,5887,7882,4683,7183,4916.552
14 giu 202487,4887,9085,8586,5386,303.744
13 giu 202489,4390,5884,7788,1887,959.768
12 giu 202492,5093,7689,2291,2991,0510.858
11 giu 202487,9091,9287,5691,9291,684.761
10 giu 202484,8590,5084,5587,8987,668.046
07 giu 202485,9789,5083,9884,3584,136.021
06 giu 202491,3293,7183,0984,3684,1412.000
05 giu 202489,9292,7489,7992,5192,2711.346
04 giu 202492,2493,1186,7788,9188,6718.006
03 giu 2024101,00101,0091,5492,9992,7546.232
31 mag 2024107,49107,4995,5198,6998,4344.129
30 mag 2024104,00104,45102,52104,42104,1515.740
29 mag 2024108,12108,12102,33103,37103,1083.379
28 mag 2024105,90107,17101,32106,41106,1337.273
24 mag 202496,06104,0094,19102,44102,1714.765
23 mag 202496,3198,0492,7296,8096,5520.223
22 mag 202494,4094,4892,4993,8093,566.334
21 mag 202491,7794,1391,5993,8993,654.651
20 mag 202496,2696,6090,9091,9591,714.513
17 mag 202494,3896,5493,7994,9494,703.568
16 mag 202497,6097,8494,8295,4995,243.132
15 mag 202492,0097,5592,0095,9995,747.045
14 mag 202490,3091,3287,9691,2891,048.645
13 mag 202494,3495,6792,2892,3592,115.378
10 mag 202494,7596,2092,1492,9792,7310.156
09 mag 202489,9393,1789,5692,0791,8310.305
08 mag 202479,0090,8079,0090,7590,5110.142
07 mag 202483,0884,5181,6381,6381,412.919
03 mag 202481,0082,7480,2982,6282,414.948
02 mag 202477,7080,3276,1780,2480,034.403
01 mag 202475,9277,1874,8777,1876,98880
30 apr 202478,0478,4776,0876,8876,685.029
29 apr 202474,3076,9873,0576,7176,5116.818
26 apr 202472,6773,5571,6473,2373,0413.887
25 apr 202467,6272,9067,3672,9072,7135.500
24 apr 202469,8471,1069,1670,1669,9825.675
23 apr 202467,0069,1466,9168,6568,477.962
22 apr 202466,7767,8465,3767,4167,232.516
19 apr 202465,5166,8664,3965,5965,4214.759
18 apr 202469,0869,0864,9565,0964,926.658
17 apr 202468,6268,8367,2868,6468,462.461
16 apr 202468,2868,5165,6567,9667,7812.854
15 apr 202470,8372,4569,2969,4269,236.892
12 apr 202472,1572,2969,4670,1970,0111.368
11 apr 202470,9771,7470,1971,5071,3217.613
10 apr 202468,5171,2567,6270,9070,7257.612
09 apr 202475,3575,5568,9569,6869,5081.142
08 apr 202474,9375,2571,9374,8574,6628.108
05 apr 202470,8875,6069,9174,8274,6310.030
04 apr 202474,9575,4072,5272,5272,3314.147
03 apr 202471,5574,1171,4173,7673,5725.899
02 apr 202469,9570,9469,3670,8970,7010.591
28 mar 202468,1569,6667,9769,3669,181.837
27 mar 202468,9469,3867,4067,5067,3215.258
26 mar 202471,3873,0268,4268,4268,248.162
25 mar 202469,6472,3768,5672,2572,064.065
22 mar 202468,5068,9666,2968,8168,635.467
21 mar 202467,7469,2167,3768,8968,718.785
20 mar 202464,0966,6763,9866,6166,449.906
19 mar 202462,3864,7062,0163,6963,526.911
19 mar 20240.215 Dividendo
18 mar 202462,1962,7061,0162,7062,321.200
15 mar 202462,9963,0560,7861,3360,9714.963
14 mar 202461,4863,1561,4062,6762,302.294
13 mar 202458,6961,6658,6961,1860,811.278
12 mar 202458,4659,3058,0459,2758,912.469
11 mar 202460,2460,5057,5358,5758,224.187
08 mar 202461,6262,0757,6159,5659,207.706
07 mar 202461,4261,7160,6261,6561,282.297
*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...