Italia Markets close in 50 mins

Valero Energy Corporation (0LK6.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
163,58+0,71 (+0,44%)
In data: 02:48PM BST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024163,25164,49162,82163,58163,581.135
20 mag 2024166,30166,86162,78162,87162,87509
17 mag 2024160,34164,28159,62163,01163,011.258
16 mag 2024158,00158,56156,18157,41157,411.157
15 mag 2024155,38156,79153,71156,76156,76275
14 mag 2024154,99155,21153,87154,59154,598.725
13 mag 2024155,98157,31155,67155,67155,671.834
10 mag 2024159,68160,33156,29156,42156,422.680
09 mag 2024157,25159,06156,86158,10158,10533
08 mag 2024155,82158,40155,17157,05157,05554
07 mag 2024158,60159,10156,91157,60157,60280
03 mag 2024157,86158,77155,29155,29155,29853
02 mag 2024156,46157,45155,42157,25157,25812
01 mag 2024160,35162,11154,82154,98154,98896
30 apr 2024166,71166,81161,73162,14162,14893
29 apr 2024165,73168,73164,85167,13167,13119.409
26 apr 2024165,16166,52164,71165,14165,14399
25 apr 2024166,60168,22162,13166,99166,992.196
24 apr 2024166,16167,55165,65166,37166,371.663
23 apr 2024165,04167,58163,80167,46167,462.949
22 apr 2024163,89166,94162,54166,94166,941.234
19 apr 2024162,86165,37162,32163,34163,341.155
18 apr 2024166,82167,97161,03161,21161,212.439
17 apr 2024169,36170,09166,56167,61167,611.279
16 apr 2024170,60171,39166,59168,49168,491.342
15 apr 2024174,08174,77169,97170,46170,461.666
12 apr 2024177,72178,38174,00174,33174,3311.552
11 apr 2024176,15176,90174,56176,25176,254.991
10 apr 2024176,07177,63172,55174,71174,714.366
09 apr 2024181,36181,69176,49177,23177,2316.022
08 apr 2024182,15183,28178,51183,01183,015.842
05 apr 2024183,00184,27181,41184,14184,142.431
04 apr 2024180,69183,79180,57182,44182,444.512
03 apr 2024179,73182,69178,35182,55182,554.153
02 apr 2024173,17176,23173,17174,88174,8818.078
28 mar 2024166,99170,64166,15170,64170,642.637
27 mar 2024168,10169,42165,73167,00167,001.081
26 mar 2024168,87170,38166,87167,86167,861.383
25 mar 2024170,78171,90169,30169,55169,551.539
22 mar 2024170,00171,11168,96170,30170,302.563
21 mar 2024170,09171,19168,88170,94170,942.644
20 mar 2024167,73170,75166,21170,75170,751.760
19 mar 2024166,15167,97165,84167,45167,451.397
18 mar 2024165,35167,23163,36165,61165,612.022
15 mar 2024161,61165,73161,61164,89164,894.383
14 mar 2024159,41160,88157,65158,36158,363.128
13 mar 2024154,00160,37154,00158,54158,541.762
12 mar 2024150,29152,27148,72151,37151,372.124
11 mar 2024148,98150,59147,65150,59150,591.979
08 mar 2024149,00150,66148,35148,60148,608.717
07 mar 2024145,37150,30144,76150,16150,162.339
06 mar 2024145,51145,59142,98144,10144,10446
05 mar 2024142,56147,43142,56145,33145,333.457
04 mar 2024143,51147,24143,10146,84146,841.376
01 mar 2024142,57144,05142,57142,83142,831.161
29 feb 2024138,50141,53138,50141,46141,4685.518
28 feb 2024142,26142,26138,60139,68139,681.692
27 feb 2024145,25146,98144,00144,00144,00427
26 feb 2024141,71147,06141,43145,89145,89610
23 feb 2024139,25141,42139,25140,61140,61597
22 feb 2024134,48138,21134,48138,10138,10448
21 feb 2024135,85137,11135,10137,11137,11194
20 feb 2024139,01139,12134,92135,29135,295.328
19 feb 2024------
16 feb 2024141,99142,28140,03140,94140,94613
15 feb 2024140,03143,36140,03141,81141,812.011
14 feb 2024142,49143,00138,33139,56139,563.354
13 feb 2024141,81142,89140,54142,04142,04793
12 feb 2024143,74144,47142,29142,85142,85423
09 feb 2024141,82143,12141,18142,52142,521.424
08 feb 2024141,54142,35141,04141,39141,39761
07 feb 2024138,28140,50137,19139,81139,81939
06 feb 2024141,05142,92138,62138,62138,62405
05 feb 2024135,92139,51135,80139,48139,481.249
02 feb 2024138,32138,74135,72138,45138,45314
01 feb 2024139,82140,81139,34140,81140,8111.212
31 gen 2024142,48142,48138,60140,04140,045.086
30 gen 2024137,51140,60137,27140,49140,49549
29 gen 2024138,28138,79136,68137,89137,891.782
26 gen 2024134,45137,26133,79137,00137,00736
25 gen 2024133,49135,75131,89133,69133,692.513
24 gen 2024130,43130,72129,33129,84129,841.854
23 gen 2024128,80130,17128,08128,72128,721.874
22 gen 2024127,42129,55127,40129,26129,265.533
19 gen 2024126,57127,57126,21127,57127,571.006
18 gen 2024125,88126,39124,15125,57125,57990
17 gen 2024126,94128,25126,58126,58126,58575
16 gen 2024132,51135,50129,11129,11129,112.547
15 gen 2024------
12 gen 2024129,48131,43129,48130,70130,701.013
11 gen 2024125,62127,65125,59127,53127,531.501
10 gen 2024126,80127,59124,21124,79124,793.908
09 gen 2024129,27129,27126,88127,53127,5328.939
08 gen 2024126,75128,03124,94127,69127,691.415
05 gen 2024130,47130,47128,31129,06129,061.096
04 gen 2024134,82135,43130,74131,55131,551.368
03 gen 2024131,18134,51130,64134,51134,511.566
02 gen 2024130,60131,82130,27130,29130,291.131
29 dic 2023130,47130,79129,73129,84129,84548
28 dic 2023131,00131,88130,62130,62130,621.807
*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...