Italia markets closed

Van de Velde NV (0IWV.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,85-0,05 (-0,14%)
Alla chiusura: 08:30AM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202434,8534,8534,8534,8534,8510
29 apr 202434,8035,1034,8034,9034,9040
26 apr 202434,8034,9034,8034,9034,90305
25 apr 202434,9034,9034,8034,8034,80939
24 apr 202434,8534,9534,8534,9534,9517.323
23 apr 202434,6534,9034,6534,9034,90298
22 apr 202434,6534,6534,6534,6534,651
19 apr 202434,4034,4034,3034,3034,30784
18 apr 202434,3034,4534,3034,4534,45463
17 apr 202434,7034,7034,5234,5534,55237
16 apr 202434,4034,5034,3034,5034,50212
15 apr 202434,5534,7034,5534,7034,70436
12 apr 202434,8934,8934,6034,6034,60249
11 apr 202435,0035,2035,0035,2035,20805
10 apr 202435,2035,3535,2035,2535,25521
09 apr 202435,4035,5035,1535,1535,15631
08 apr 202435,0535,2535,0535,1535,15415
05 apr 202434,9234,9634,9234,9334,93289
04 apr 202434,7535,3134,7035,1435,141.176
03 apr 202434,4034,6034,4034,5034,50500
02 apr 202434,2934,2934,2534,2534,25216
28 mar 202434,0034,0134,0034,0034,0064
27 mar 202433,8033,8033,5533,5533,55491
26 mar 202433,6833,7033,6533,6533,6531.340
25 mar 202433,3033,4533,2533,4533,45784
22 mar 202433,9533,9533,8533,8533,85552
21 mar 202433,8533,8533,8033,8033,80404
20 mar 202433,3033,4933,3033,3033,30812
19 mar 202433,6533,7733,6533,6533,6532.193
18 mar 202432,8534,0532,8533,9333,931.401
15 mar 202433,8033,8032,1532,1532,1585
14 mar 202433,7033,8033,5133,8033,801.848
13 mar 202433,6533,7533,6033,6033,60444
12 mar 202433,9533,9533,9533,9533,95117
11 mar 202433,3033,7033,3033,7033,702.419
08 mar 202432,8532,8532,8532,8532,8589
07 mar 202432,4032,4032,1032,3032,30104
06 mar 202432,9032,9032,7532,7532,75772
05 mar 202432,9532,9532,6032,7532,75381
04 mar 202432,6032,8432,5532,5532,552.802
01 mar 202433,6533,8533,5033,5833,582.960
29 feb 202433,1033,1032,8733,1033,103.467
28 feb 202433,1533,8033,1533,6533,652.383
27 feb 202432,7533,1532,7533,1533,151.853
26 feb 202432,9032,9032,6032,6032,602.296
23 feb 202432,8032,8032,7032,7032,7031
22 feb 202432,5932,7332,5932,7332,73742
21 feb 202432,4032,5232,4032,5232,52355
20 feb 202432,5532,5532,2532,2532,252.120
19 feb 202433,4533,4532,5032,5032,502.158
16 feb 202433,5333,6033,5033,5033,50282
15 feb 202433,1633,1633,1633,1633,16272
14 feb 202433,4033,4033,0033,0033,00103
13 feb 202433,3533,4033,2533,4033,4082
12 feb 202433,2533,3633,2533,2533,2537
09 feb 202433,1233,2033,0533,0533,0540
08 feb 202433,0333,0532,9833,0533,0565
07 feb 202432,9032,9032,6032,6032,6030
06 feb 202432,9032,9532,9032,9532,9538
05 feb 202433,0033,0032,9933,0033,00121
02 feb 202433,1533,1533,1533,1533,1576
01 feb 202432,9532,9532,9532,9532,956
31 gen 202432,9533,0432,9532,9532,95141
30 gen 202433,0033,0032,7532,7532,75248
29 gen 202432,9533,0032,7532,8032,80143
26 gen 202432,5532,6632,5532,6532,65318
25 gen 202432,4032,7232,4032,7232,72553
24 gen 202432,7032,7032,3532,3532,35639
23 gen 202433,1533,1532,6032,6032,60481
22 gen 202433,6533,6533,0033,0033,00944
19 gen 202434,0034,0033,4033,4033,401.360
18 gen 202433,5033,9033,5033,7033,702.648
17 gen 202433,6533,6533,2533,5733,571.592
16 gen 202433,8533,9033,8033,8533,853.024
15 gen 202434,0534,1533,9834,0534,051.270
12 gen 202434,3534,3534,0034,0034,001.707
11 gen 202434,5034,6034,4934,6034,6090
10 gen 202434,6034,7034,6034,6534,65107
09 gen 202434,6534,7334,6534,6534,65298
08 gen 202434,7034,7034,6734,6734,6786
05 gen 202434,5034,6034,4034,5734,57396
04 gen 202434,1534,5534,1534,5534,55865
03 gen 202434,3534,3533,9133,9133,91580
02 gen 202434,2034,4534,2034,4034,40392
29 dic 202333,7033,9533,7033,7533,75362
28 dic 202334,0534,0533,6533,6533,651.594
27 dic 202333,7033,7033,5533,5533,5542
22 dic 202333,8033,8533,4033,4033,401.635
21 dic 202333,5533,6033,3033,3033,30711
20 dic 202333,7033,7033,3533,3533,351.040
19 dic 202333,7033,9033,7033,8533,85938
18 dic 202334,3034,3033,3033,3033,301.330
15 dic 202334,5034,5034,3034,4534,45811
14 dic 202334,3034,4534,3034,4534,45178
13 dic 202334,3534,4034,3534,3534,35108
12 dic 202334,4534,5034,2934,5034,50180
11 dic 202334,5034,5034,2934,2934,29211
08 dic 202334,4034,4034,2134,2134,21501
07 dic 202334,3534,4034,3534,4034,4029
06 dic 202334,3034,4034,2034,3034,30118
*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...