Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 202335,5535,6435,2735,3335,33628
27 nov 202335,0835,3734,7335,3735,372.505
24 nov 202334,6035,0034,6034,8334,832.904
23 nov 2023------
22 nov 202334,5934,7734,2634,7234,72394
21 nov 202334,6534,8534,5334,5334,53185
20 nov 202334,7535,0834,7334,8434,842.137
17 nov 202334,9234,9534,6634,7234,72191
16 nov 202334,9535,1634,5234,5234,523.281
15 nov 202335,2235,2234,6934,9034,9019.730
14 nov 202335,0835,1734,8635,0335,031.159
13 nov 202334,5534,6834,2934,3234,32135
10 nov 202334,8234,8834,4234,6234,62550
09 nov 202334,6634,9334,6634,9034,903.377
08 nov 202335,0935,0935,0335,0335,0316
07 nov 202335,6136,1133,8434,4234,424.549
06 nov 202334,9935,5134,9035,2535,2544.945
03 nov 202335,1535,2834,7435,1835,186.711
02 nov 202334,1135,0333,9034,7634,762.884
01 nov 202332,9234,1032,7834,1034,10801
31 ott 202332,8132,8132,3932,7232,72634
30 ott 202332,4432,6032,2632,5632,56506
27 ott 202332,7232,7231,9731,9831,98113
26 ott 202333,0333,4132,7032,8032,801.247
25 ott 202332,8933,0332,5532,6532,6510.108
24 ott 202332,2132,7732,2132,7232,72288
23 ott 202331,5632,0731,5431,9231,924.875
20 ott 202332,0132,3331,7932,0732,072.182
19 ott 202332,2932,8432,2132,4632,4613.518
18 ott 202332,4932,6032,3632,6032,602.351
17 ott 202331,9732,7731,9732,4932,492.028
16 ott 202331,9832,4231,9832,2232,22538
13 ott 202332,0732,1031,5131,6331,634.319
12 ott 202332,9232,9231,4131,4131,412.322
11 ott 202332,1532,4031,9832,4032,401.175
10 ott 202331,9232,1131,8031,9631,96270
09 ott 202331,5532,0831,5532,0832,08703
06 ott 202331,5931,8731,2931,7731,77301
05 ott 202331,9231,9231,9231,9231,9250
04 ott 202332,1932,1931,1831,5231,52592
03 ott 202331,9331,9331,4631,7031,701.422
02 ott 202333,3833,6931,9732,4632,461.171
29 set 202333,7633,7633,0333,0333,03442
28 set 202333,6033,8933,3233,3233,326.524
27 set 202332,9932,9932,9932,9932,994.734
26 set 202333,0933,2833,0433,0433,04483
25 set 202333,0433,8033,0433,7433,74846
22 set 202333,3433,5033,1733,1733,17191
21 set 202332,8033,6332,8033,5733,57718
20 set 202333,0033,0032,9332,9432,94247
19 set 202333,6033,7733,3233,3233,3215.461
19 set 20230.206 Dividendo
18 set 202333,0833,4933,0833,3533,156.520
15 set 202333,0733,1932,9133,1932,991.100
14 set 202333,3133,3132,9433,0532,85873
13 set 202333,2733,6733,0733,0732,871.263
12 set 202333,8234,1033,8233,9533,74212
11 set 202334,0734,1734,0734,1333,9279
08 set 202334,0734,1033,9834,0633,851.245
07 set 202332,8533,3532,8533,3333,131.898
06 set 202332,3232,9332,3232,9032,70525
05 set 202332,8732,9032,2932,4732,261.788
04 set 2023------
01 set 202331,7931,9331,7931,9331,73262
31 ago 202331,4831,6131,4031,4031,212.166
30 ago 202330,4931,2830,4931,2031,011.311
29 ago 202330,0730,3330,0730,3330,14411
25 ago 202330,0930,1330,0930,1029,92215
24 ago 202330,4630,4630,1430,1429,95748
23 ago 202330,0630,3330,0530,3330,142.618
22 ago 202329,9029,9029,5929,6629,4823
21 ago 202329,8929,8929,7929,7929,61217
18 ago 202329,6030,0029,6030,0029,812.246
17 ago 202330,2730,4229,9529,9929,807.631
16 ago 202330,1130,3830,1030,2530,065.631
15 ago 202330,2330,2930,1330,2030,018.509
14 ago 202330,0030,2730,0030,2730,09907
11 ago 202330,7430,7430,3430,3430,151.277
10 ago 202330,5930,9630,5930,6030,425.748
09 ago 202330,1830,6830,1230,2330,047.743
08 ago 202328,7728,8228,5828,5828,401.363
07 ago 202328,7528,8428,7528,8028,625.056
04 ago 202328,6028,6028,6028,6028,4235
03 ago 202327,7727,9427,7727,9427,7729
02 ago 202327,6527,7427,6527,7327,56283
01 ago 202328,1828,1827,8527,9027,723.067
31 lug 202328,1428,3428,0028,0227,854.607
28 lug 202328,0228,0228,0228,0227,8570
27 lug 202328,3628,4128,2928,2928,122.344
26 lug 202328,3928,5028,3128,3128,136.153
25 lug 202328,4328,5228,3228,5128,339.244
24 lug 202328,3928,3928,2828,2828,1131
21 lug 202327,5027,7927,5027,7127,543.980
20 lug 202327,3227,4227,3227,4227,25930
19 lug 202327,0227,2727,0227,2727,10900
18 lug 202326,2126,5626,2126,5326,37300
17 lug 202326,0826,0826,0826,0825,92988
14 lug 2023------
13 lug 202326,6426,6426,6426,6426,475
12 lug 202326,7826,8926,7826,8926,72121
*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...