Italia markets closed

Valero Energy Corporation (0LK6.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
159,23+2,75 (+1,76%)
Alla chiusura: 06:51PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024157,76160,04155,31159,23159,2327.722
25 lug 2024144,91157,33144,91156,48156,482.071
24 lug 2024147,08149,12145,22148,32148,3223.285
23 lug 2024148,63149,02146,57147,02147,0295.229
22 lug 2024147,50149,25146,54148,76148,76723
19 lug 2024149,05149,05147,27148,34148,341.013
18 lug 2024150,90151,96148,21148,69148,691.596
17 lug 2024150,68154,08149,65149,65149,653.405
16 lug 2024148,01148,98146,05148,91148,912.694
15 lug 2024148,99149,79147,55148,96148,961.017
12 lug 2024146,75148,04145,34147,38147,38640
11 lug 2024144,41147,50143,37146,98146,981.189
10 lug 2024145,92146,71144,24144,37144,371.446
09 lug 2024147,99148,42143,90148,28148,281.527
08 lug 2024152,06152,77148,26148,82148,821.012
05 lug 2024157,51158,50152,98153,28153,2826.024
04 lug 2024------
03 lug 2024156,99159,25156,49158,80158,808.476
02 lug 2024160,63162,04157,75157,79157,792.889
01 lug 2024157,26158,83155,75158,38158,38922
28 giu 2024155,45157,12153,75156,10156,105.183
27 giu 2024155,87157,04153,65153,74153,741.578
26 giu 2024154,62154,95152,54154,02154,021.292
25 giu 2024148,80152,01148,66152,01152,012.325
24 giu 2024150,73152,24150,06151,50151,50136
21 giu 2024152,56155,00150,68150,68150,688.933
20 giu 2024151,00153,42150,47153,15153,152.521
19 giu 2024------
18 giu 2024152,27155,08149,70149,70149,703.819
17 giu 2024150,15150,98148,83150,98150,981.051
14 giu 2024150,11150,72149,18149,76149,76603
13 giu 2024148,38151,24147,28150,81150,811.466
12 giu 2024154,18155,73147,93148,40148,402.474
11 giu 2024153,99153,99151,20153,19153,19844
10 giu 2024154,04155,36153,00155,36155,3611.348
07 giu 2024155,23156,39153,74155,49155,49793
06 giu 2024153,86156,08153,00155,15155,152.635
05 giu 2024156,45156,64152,97154,33154,33714
04 giu 2024153,37156,01151,50155,32155,3258.517
03 giu 2024157,17157,17152,32152,39152,39802
31 mag 2024151,87156,82151,32156,42156,423.962
30 mag 2024154,01155,98151,08151,59151,592.165
30 mag 20241.07 Dividendo
29 mag 2024162,43162,45155,21155,24154,17971
28 mag 2024163,01164,91162,77164,87163,741.120
24 mag 2024163,47164,32161,64161,87160,75435
23 mag 2024163,98164,16162,17162,66161,54604
22 mag 2024161,54163,77159,33162,39161,27965
21 mag 2024163,25164,49162,28162,87161,751.332
20 mag 2024166,30166,86162,78162,87161,74509
17 mag 2024160,34164,28159,62163,01161,881.258
16 mag 2024158,00158,56156,18157,41156,331.157
15 mag 2024155,38156,79153,71156,76155,68275
14 mag 2024154,99155,21153,87154,59153,528.725
13 mag 2024155,98157,31155,67155,67154,601.834
10 mag 2024159,68160,33156,29156,42155,342.680
09 mag 2024157,25159,06156,86158,10157,01533
08 mag 2024155,82158,40155,17157,05155,97554
07 mag 2024158,60159,10156,91157,60156,51280
03 mag 2024157,86158,77155,29155,29154,22853
02 mag 2024156,46157,45155,42157,25156,17812
01 mag 2024160,35162,11154,82154,98153,91896
30 apr 2024166,71166,81161,73162,14161,02893
29 apr 2024165,73168,73164,85167,13165,98119.409
26 apr 2024165,16166,52164,71165,14164,00399
25 apr 2024166,60168,22162,13166,99165,842.196
24 apr 2024166,16167,55165,65166,37165,221.663
23 apr 2024165,04167,58163,80167,46166,312.949
22 apr 2024163,89166,94162,54166,94165,791.234
19 apr 2024162,86165,37162,32163,34162,211.155
18 apr 2024166,82167,97161,03161,21160,102.439
17 apr 2024169,36170,09166,56167,61166,451.279
16 apr 2024170,60171,39166,59168,49167,331.342
15 apr 2024174,08174,77169,97170,46169,291.666
12 apr 2024177,72178,38174,00174,33173,1311.552
11 apr 2024176,15176,90174,56176,25175,044.991
10 apr 2024176,07177,63172,55174,71173,504.366
09 apr 2024181,36181,69176,49177,23176,0116.022
08 apr 2024182,15183,28178,51183,01181,755.842
05 apr 2024183,00184,27181,41184,14182,872.431
04 apr 2024180,69183,79180,57182,44181,184.512
03 apr 2024179,73182,69178,35182,55181,294.153
02 apr 2024173,17176,23173,17174,88173,6718.078
28 mar 2024166,99170,64166,15170,64169,462.637
27 mar 2024168,10169,42165,73167,00165,851.081
26 mar 2024168,87170,38166,87167,86166,701.383
25 mar 2024170,78171,90169,30169,55168,381.539
22 mar 2024170,00171,11168,96170,30169,132.563
21 mar 2024170,09171,19168,88170,94169,762.644
20 mar 2024167,73170,75166,21170,75169,571.760
19 mar 2024166,15167,97165,84167,45166,301.397
18 mar 2024165,35167,23163,36165,61164,472.022
15 mar 2024161,61165,73161,61164,89163,764.383
14 mar 2024159,41160,88157,65158,36157,273.128
13 mar 2024154,00160,37154,00158,54157,451.762
12 mar 2024150,29152,27148,72151,37150,322.124
11 mar 2024148,98150,59147,65150,59149,551.979
08 mar 2024149,00150,66148,35148,60147,588.717
07 mar 2024145,37150,30144,76150,16149,132.339
06 mar 2024145,51145,59142,98144,10143,10446
*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...