Italia markets closed

VGP NV (0HM0.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
99,80-1,20 (-1,19%)
Alla chiusura: 03:42PM BST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024100,00100,4099,5099,8099,80183
13 giu 2024103,40103,40101,00101,00101,001.389
12 giu 202499,40103,2299,10103,22103,22668
11 giu 2024100,00100,2099,99100,16100,161.675
10 giu 2024101,40102,00101,40101,80101,8070
07 giu 2024106,00106,00101,80101,80101,8061
06 giu 2024108,00108,20106,00106,00106,0082
05 giu 2024106,00106,80105,00105,60105,606.377
04 giu 2024108,00108,00106,20106,20106,2010
03 giu 2024106,20107,46106,20107,46107,46223
31 mag 2024103,60106,00103,60105,80105,80661
30 mag 2024103,80104,60103,40104,60104,60555
29 mag 2024106,40106,40102,00102,40102,40566
28 mag 2024106,80106,80106,40106,60106,6097
24 mag 2024106,20106,20105,80105,80105,80308
23 mag 2024108,80108,80106,59106,59106,59755
22 mag 2024107,60110,00107,60109,80109,801.542
22 mag 20242.815 Dividendo
21 mag 2024111,60112,50111,00112,40109,581.076
20 mag 2024------
17 mag 2024110,80112,40110,80112,20109,39187
16 mag 2024113,20114,60112,20112,62109,80570
15 mag 2024110,00113,00109,60112,10109,29305
14 mag 2024107,40108,40107,40108,40105,69661
13 mag 2024108,60108,60108,20108,20105,49210
10 mag 2024110,00110,00108,00108,40105,6982
09 mag 2024108,80109,40108,80109,00106,27611
08 mag 2024107,40108,87107,00108,87106,153.100
07 mag 2024105,60107,80105,60107,60104,91261
03 mag 2024105,20106,60105,00106,60103,93366
02 mag 2024102,00104,60102,00104,60101,98550
01 mag 2024------
30 apr 2024102,40102,40101,40102,4099,84938
29 apr 202498,90100,6098,80100,4097,89666
26 apr 202497,8098,7097,2098,0195,551.063
25 apr 202498,0098,6096,7098,4295,952.290
24 apr 202499,60100,8098,30100,8098,281.303
23 apr 2024101,80101,80100,60101,0098,474.055
22 apr 2024100,60101,60100,20100,5097,98931
19 apr 202498,20100,4098,2098,6096,131.032
18 apr 202498,3099,1097,4697,7095,25410
17 apr 202499,0099,0097,2097,3094,861.140
16 apr 2024100,00101,2099,5099,8097,309.071
15 apr 202499,30100,6099,30100,4097,893.908
12 apr 2024102,20102,2099,90100,4697,941.496
11 apr 202498,60100,4098,6099,6897,1914.262
10 apr 2024103,20104,4098,9799,8097,309.111
09 apr 2024103,60103,60102,20102,78100,201.982
08 apr 2024101,60104,00101,00101,6099,065.770
05 apr 2024102,40102,40101,40101,6099,06786
04 apr 2024101,80103,60101,80103,60101,0020.894
03 apr 2024103,60103,60101,50102,4799,9010.788
02 apr 2024104,60105,43102,99103,31100,722.033
28 mar 2024108,40108,90105,40106,29103,631.936
27 mar 2024104,80107,90104,80107,47104,7839.125
26 mar 2024104,70105,10104,51104,77102,1423.455
25 mar 2024103,00104,40102,60103,50100,913.363
22 mar 2024101,40103,43101,00102,3199,745.180
21 mar 2024101,60101,60100,12100,3997,8813.253
20 mar 202498,5199,3597,9598,7596,2823.565
19 mar 202498,6599,5598,4699,5597,066.850
18 mar 202499,1599,1598,7099,0096,522.295
15 mar 202498,8099,6598,8099,2896,805.350
14 mar 2024100,40100,4098,8599,9797,479.805
13 mar 202499,6099,6098,6599,5897,094.863
12 mar 2024101,90101,9099,55100,6998,16393
11 mar 2024104,50104,50102,10104,30101,699.392
08 mar 2024101,30104,51100,60104,51101,892.484
07 mar 202499,35102,1099,35102,1099,5411.241
06 mar 2024101,65102,00100,49100,5097,982.003
05 mar 2024101,90101,90100,30101,2098,671.406
04 mar 2024102,00102,00100,70101,4398,891.312
01 mar 2024102,10102,40100,60102,2099,6457.727
29 feb 2024101,00102,00101,00101,4098,865.460
28 feb 2024102,20102,2099,0599,5097,019.618
27 feb 2024104,60104,60102,80102,88100,301.179
26 feb 2024107,00107,11104,50107,11104,429.996
23 feb 2024108,10108,40107,28107,32104,637.992
22 feb 2024103,10107,4098,75106,12103,466.439
21 feb 2024106,00107,85104,29105,72103,074.226
20 feb 2024106,20106,20105,80105,90103,252.480
19 feb 2024106,00106,70105,40106,31103,654.929
16 feb 2024107,30107,30106,00106,00103,341.949
15 feb 2024105,30106,60105,20106,04103,392.860
14 feb 2024104,10106,20103,80105,27102,632.332
13 feb 2024106,40107,00103,80106,40103,744.669
12 feb 2024107,40107,80106,40107,56104,871.866
09 feb 2024108,00109,20106,88106,90104,222.616
08 feb 2024108,00109,70108,00108,68105,9610.017
07 feb 2024107,90108,11106,49106,49103,836.324
06 feb 2024107,30108,50106,70107,41104,7215.142
05 feb 2024108,30109,40106,90107,30104,613.849
02 feb 2024108,30108,60107,30108,00105,30320
01 feb 2024107,20108,40107,20107,44104,752.229
31 gen 2024107,80109,80107,80108,30105,593.224
30 gen 2024110,60110,60107,89109,32106,585.547
29 gen 2024107,60108,71107,46108,60105,881.786
26 gen 2024105,30106,80105,30106,50103,8319.677
25 gen 2024105,50107,20105,50106,09103,431.393
24 gen 2024106,80106,80105,50105,90103,257.475
*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...