Italia markets closed

Varta AG (0GYQ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
76,34+2,44 (+3,30%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 mag 202411,6012,5311,3811,7011,702.981
15 mag 202411,2411,8311,1811,5311,5310.356
14 mag 202410,6011,7210,5811,2011,205.913
13 mag 202411,0111,9510,4910,6510,655.690
10 mag 202411,2912,0411,0211,1511,153.179
09 mag 202411,4611,5710,5011,1711,1710.209
08 mag 202412,1112,8810,6811,4511,4535.755
07 mag 202410,9012,3810,5212,1512,1521.979
03 mag 20249,7110,279,5010,0310,0311.310
02 mag 20249,339,719,149,619,613.647
01 mag 2024------
30 apr 20249,289,708,909,189,185.232
29 apr 20249,359,508,979,119,113.857
26 apr 20249,169,488,879,369,3642.074
25 apr 20248,959,468,849,139,1374.558
24 apr 20249,319,628,669,149,1433.241
23 apr 20248,879,208,449,039,0329.421
22 apr 20248,198,818,108,498,49175.231
19 apr 20248,268,488,008,118,1144.679
18 apr 20247,578,327,438,038,0368.162
17 apr 20248,238,407,367,867,8637.217
16 apr 20248,698,697,878,518,51112.170
15 apr 20249,569,818,779,009,00459.026
12 apr 20249,6310,609,349,899,89516.505
11 apr 202414,3114,5514,0514,3114,3115.976
10 apr 202414,6815,1314,2314,4914,4927.092
09 apr 202414,4615,0114,3014,7914,7915.051
08 apr 202414,1914,6014,0314,4714,475.485
05 apr 202414,0614,5813,9914,2114,2110.002
04 apr 202414,1314,5913,9914,1014,1013.960
03 apr 202414,1014,2613,9614,1514,1513.372
02 apr 202414,8015,0214,0714,4114,4130.171
28 mar 202414,3615,0514,0014,8214,8220.528
27 mar 202414,2314,5113,9914,2314,2310.579
26 mar 202414,0714,3212,8014,1514,159.329
25 mar 202413,8114,2013,7313,9613,968.247
22 mar 202413,9314,3513,8514,0314,0352.468
21 mar 202414,1814,4913,4514,2414,246.039
20 mar 202413,9514,3813,8814,2414,2415.438
19 mar 202413,7414,0913,6014,0014,003.022
18 mar 202413,8314,3213,6213,9613,9622.623
15 mar 202414,2614,3712,8013,7113,71136.110
14 mar 202414,7714,8914,1814,4314,4351.499
13 mar 202415,3115,4014,7314,7614,7614.377
12 mar 202415,2515,4414,9615,0915,095.610
11 mar 202415,2915,4915,1515,2415,2413.956
08 mar 202415,6815,7715,3115,5215,521.992
07 mar 202415,4615,9315,1015,7215,7221.652
06 mar 202415,2715,7815,2215,4215,427.525
05 mar 202415,0515,4014,9515,2115,214.506
04 mar 202415,3815,8415,1415,5015,5016.696
01 mar 202415,2015,4014,9715,2315,2313.765
29 feb 202415,0915,6413,8315,0615,0620.160
28 feb 202415,2915,4014,8514,9114,9128.361
27 feb 202414,8415,4714,5115,1815,1816.715
26 feb 202415,0815,2114,5914,7914,7912.105
23 feb 202415,7615,8215,0015,2815,2818.657
22 feb 202416,1316,2615,7215,8815,8814.037
21 feb 202415,9316,2515,8116,0016,009.221
20 feb 202415,9616,2215,7816,0516,057.896
19 feb 202416,0416,2915,7715,8615,863.942
16 feb 202416,3116,4616,0716,2816,2811.186
15 feb 202417,2017,5115,2017,3717,3728.761
14 feb 202416,6217,3215,8616,3116,3115.794
13 feb 202417,3917,6715,5016,9216,9211.439
12 feb 202417,1517,8417,0917,4417,444.948
09 feb 202417,0517,2716,9617,1617,1610.558
08 feb 202416,4417,1516,2616,8616,866.903
07 feb 202416,4216,6316,2516,4916,491.696
06 feb 202415,8616,5815,5016,1416,147.316
05 feb 202415,7816,3315,5815,9115,915.955
02 feb 202416,3216,6915,7915,9315,933.355
01 feb 202417,4617,7316,0116,5016,5027.615
31 gen 202417,6417,8817,5317,6517,653.141
30 gen 202417,9518,1817,5117,9917,996.320
29 gen 202417,7518,0417,4017,5717,574.324
26 gen 202417,5917,9517,4717,5717,5718.619
25 gen 202417,7418,0217,5217,7717,772.205
24 gen 202417,8117,9517,5617,7817,782.297
23 gen 202417,7017,8917,4417,7417,7497.292
22 gen 202417,6117,7817,2517,4817,485.723
19 gen 202418,0518,2017,3217,5917,5914.469
18 gen 202418,0718,1717,6918,0518,055.654
17 gen 202418,0018,5817,8517,9917,9973.374
16 gen 202418,7219,1018,1518,4218,4214.497
15 gen 202419,1219,2318,7219,0919,0911.684
12 gen 202418,7819,2618,4719,1119,11231.614
11 gen 202419,0519,2418,5818,8418,845.658
10 gen 202419,3319,4518,9119,0619,0610.354
09 gen 202419,6919,9519,2919,3919,395.190
08 gen 202419,2319,7218,9119,6719,67154.286
05 gen 202419,4019,4919,0119,2119,215.323
04 gen 202419,2219,6418,9419,2619,269.164
03 gen 202419,9220,2819,0819,4419,4442.213
02 gen 202420,6120,7319,8520,0820,0824.626
29 dic 202320,6920,9220,5620,6820,685.000
28 dic 202320,6620,7920,4820,7120,7115.286
27 dic 202320,4120,8820,2420,5920,597.158
22 dic 202320,5420,8420,2720,3220,326.329
21 dic 202320,9621,4820,0020,7120,7114.289
*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...