Yahoo

Mail

Italia markets closed

Dow Jones
35.426,25
+92,78(+0,26%)
Nasdaq
14.249,22
+8,20(+0,06%)
Nikkei 225
33.408,39
-39,28(-0,12%)
EUR/USD
1,0985
+0,0026(+0,24%)
Bitcoin EUR
34.736,87
+1.127,88(+3,36%)
CMC Crypto 200
788,34
+23,66(+3,09%)

Vistra Corp. (0A8O.L)

LSE - LSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

35,33

-0,04

(-0,11%)

Alla chiusura: 07:13PM GMT

Periodo di tempo:

28 nov 2022 - 28 nov 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
28 nov 2023	35,55	35,64	35,27	35,33	35,33	628
27 nov 2023	35,08	35,37	34,73	35,37	35,37	2.505
24 nov 2023	34,60	35,00	34,60	34,83	34,83	2.904
23 nov 2023	-	-	-	-	-	-
22 nov 2023	34,59	34,77	34,26	34,72	34,72	394
21 nov 2023	34,65	34,85	34,53	34,53	34,53	185
20 nov 2023	34,75	35,08	34,73	34,84	34,84	2.137
17 nov 2023	34,92	34,95	34,66	34,72	34,72	191
16 nov 2023	34,95	35,16	34,52	34,52	34,52	3.281
15 nov 2023	35,22	35,22	34,69	34,90	34,90	19.730
14 nov 2023	35,08	35,17	34,86	35,03	35,03	1.159
13 nov 2023	34,55	34,68	34,29	34,32	34,32	135
10 nov 2023	34,82	34,88	34,42	34,62	34,62	550
09 nov 2023	34,66	34,93	34,66	34,90	34,90	3.377
08 nov 2023	35,09	35,09	35,03	35,03	35,03	16
07 nov 2023	35,61	36,11	33,84	34,42	34,42	4.549
06 nov 2023	34,99	35,51	34,90	35,25	35,25	44.945
03 nov 2023	35,15	35,28	34,74	35,18	35,18	6.711
02 nov 2023	34,11	35,03	33,90	34,76	34,76	2.884
01 nov 2023	32,92	34,10	32,78	34,10	34,10	801
31 ott 2023	32,81	32,81	32,39	32,72	32,72	634
30 ott 2023	32,44	32,60	32,26	32,56	32,56	506
27 ott 2023	32,72	32,72	31,97	31,98	31,98	113
26 ott 2023	33,03	33,41	32,70	32,80	32,80	1.247
25 ott 2023	32,89	33,03	32,55	32,65	32,65	10.108
24 ott 2023	32,21	32,77	32,21	32,72	32,72	288
23 ott 2023	31,56	32,07	31,54	31,92	31,92	4.875
20 ott 2023	32,01	32,33	31,79	32,07	32,07	2.182
19 ott 2023	32,29	32,84	32,21	32,46	32,46	13.518
18 ott 2023	32,49	32,60	32,36	32,60	32,60	2.351
17 ott 2023	31,97	32,77	31,97	32,49	32,49	2.028
16 ott 2023	31,98	32,42	31,98	32,22	32,22	538
13 ott 2023	32,07	32,10	31,51	31,63	31,63	4.319
12 ott 2023	32,92	32,92	31,41	31,41	31,41	2.322
11 ott 2023	32,15	32,40	31,98	32,40	32,40	1.175
10 ott 2023	31,92	32,11	31,80	31,96	31,96	270
09 ott 2023	31,55	32,08	31,55	32,08	32,08	703
06 ott 2023	31,59	31,87	31,29	31,77	31,77	301
05 ott 2023	31,92	31,92	31,92	31,92	31,92	50
04 ott 2023	32,19	32,19	31,18	31,52	31,52	592
03 ott 2023	31,93	31,93	31,46	31,70	31,70	1.422
02 ott 2023	33,38	33,69	31,97	32,46	32,46	1.171
29 set 2023	33,76	33,76	33,03	33,03	33,03	442
28 set 2023	33,60	33,89	33,32	33,32	33,32	6.524
27 set 2023	32,99	32,99	32,99	32,99	32,99	4.734
26 set 2023	33,09	33,28	33,04	33,04	33,04	483
25 set 2023	33,04	33,80	33,04	33,74	33,74	846
22 set 2023	33,34	33,50	33,17	33,17	33,17	191
21 set 2023	32,80	33,63	32,80	33,57	33,57	718
20 set 2023	33,00	33,00	32,93	32,94	32,94	247
19 set 2023	33,60	33,77	33,32	33,32	33,32	15.461
19 set 2023	0.206 Dividendo
18 set 2023	33,08	33,49	33,08	33,35	33,15	6.520
15 set 2023	33,07	33,19	32,91	33,19	32,99	1.100
14 set 2023	33,31	33,31	32,94	33,05	32,85	873
13 set 2023	33,27	33,67	33,07	33,07	32,87	1.263
12 set 2023	33,82	34,10	33,82	33,95	33,74	212
11 set 2023	34,07	34,17	34,07	34,13	33,92	79
08 set 2023	34,07	34,10	33,98	34,06	33,85	1.245
07 set 2023	32,85	33,35	32,85	33,33	33,13	1.898
06 set 2023	32,32	32,93	32,32	32,90	32,70	525
05 set 2023	32,87	32,90	32,29	32,47	32,26	1.788
04 set 2023	-	-	-	-	-	-
01 set 2023	31,79	31,93	31,79	31,93	31,73	262
31 ago 2023	31,48	31,61	31,40	31,40	31,21	2.166
30 ago 2023	30,49	31,28	30,49	31,20	31,01	1.311
29 ago 2023	30,07	30,33	30,07	30,33	30,14	411
25 ago 2023	30,09	30,13	30,09	30,10	29,92	215
24 ago 2023	30,46	30,46	30,14	30,14	29,95	748
23 ago 2023	30,06	30,33	30,05	30,33	30,14	2.618
22 ago 2023	29,90	29,90	29,59	29,66	29,48	23
21 ago 2023	29,89	29,89	29,79	29,79	29,61	217
18 ago 2023	29,60	30,00	29,60	30,00	29,81	2.246
17 ago 2023	30,27	30,42	29,95	29,99	29,80	7.631
16 ago 2023	30,11	30,38	30,10	30,25	30,06	5.631
15 ago 2023	30,23	30,29	30,13	30,20	30,01	8.509
14 ago 2023	30,00	30,27	30,00	30,27	30,09	907
11 ago 2023	30,74	30,74	30,34	30,34	30,15	1.277
10 ago 2023	30,59	30,96	30,59	30,60	30,42	5.748
09 ago 2023	30,18	30,68	30,12	30,23	30,04	7.743
08 ago 2023	28,77	28,82	28,58	28,58	28,40	1.363
07 ago 2023	28,75	28,84	28,75	28,80	28,62	5.056
04 ago 2023	28,60	28,60	28,60	28,60	28,42	35
03 ago 2023	27,77	27,94	27,77	27,94	27,77	29
02 ago 2023	27,65	27,74	27,65	27,73	27,56	283
01 ago 2023	28,18	28,18	27,85	27,90	27,72	3.067
31 lug 2023	28,14	28,34	28,00	28,02	27,85	4.607
28 lug 2023	28,02	28,02	28,02	28,02	27,85	70
27 lug 2023	28,36	28,41	28,29	28,29	28,12	2.344
26 lug 2023	28,39	28,50	28,31	28,31	28,13	6.153
25 lug 2023	28,43	28,52	28,32	28,51	28,33	9.244
24 lug 2023	28,39	28,39	28,28	28,28	28,11	31
21 lug 2023	27,50	27,79	27,50	27,71	27,54	3.980
20 lug 2023	27,32	27,42	27,32	27,42	27,25	930
19 lug 2023	27,02	27,27	27,02	27,27	27,10	900
18 lug 2023	26,21	26,56	26,21	26,53	26,37	300
17 lug 2023	26,08	26,08	26,08	26,08	25,92	988
14 lug 2023	-	-	-	-	-	-
13 lug 2023	26,64	26,64	26,64	26,64	26,47	5
12 lug 2023	26,78	26,89	26,78	26,89	26,72	121
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...

Dow Jones35.426,25+92,78(+0,26%)

Nasdaq 14.249,22+8,20(+0,06%)

Nikkei 22533.408,39-39,28(-0,12%)

EUR/USD1,0985+0,0026(+0,24%)

Bitcoin EUR34.736,87+1.127,88(+3,36%)

CMC Crypto 200788,34+23,66(+3,09%)

Vistra Corp. (0A8O.L)

Dow Jones
35.426,25
+92,78(+0,26%)

Nasdaq
14.249,22
+8,20(+0,06%)

Nikkei 225
33.408,39
-39,28(-0,12%)

EUR/USD
1,0985
+0,0026(+0,24%)

Bitcoin EUR
34.736,87
+1.127,88(+3,36%)

CMC Crypto 200
788,34
+23,66(+3,09%)