Italia markets close in 2 hours 9 minutes
FTSE MIB
34.208,52 +483,70 (+1,43%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,15 -0,75 (-0,92%) Bitcoin EUR
62.007,52 +57,63 (+0,09%)
Veeva Systems Inc. (0LO3.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:09PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 0,00 | 0,00 | 0,00 | 198,97 | 198,97 | - |
| 19 apr 2024 | 199,23 | 199,98 | 197,63 | 199,30 | 199,30 | 512 |
| 18 apr 2024 | 198,45 | 201,36 | 197,54 | 199,27 | 199,27 | 258 |
| 17 apr 2024 | 200,53 | 202,06 | 198,92 | 200,45 | 200,45 | 1.191 |
| 16 apr 2024 | 201,44 | 202,50 | 200,31 | 200,80 | 200,80 | 663 |
| 15 apr 2024 | 208,83 | 208,83 | 203,48 | 203,96 | 203,96 | 1.559 |
| 12 apr 2024 | 209,99 | 209,99 | 206,30 | 206,90 | 206,90 | 525 |
| 11 apr 2024 | 212,62 | 212,62 | 208,96 | 211,57 | 211,57 | 302 |
| 10 apr 2024 | 212,37 | 214,92 | 210,05 | 211,25 | 211,25 | 422 |
| 09 apr 2024 | 213,74 | 216,56 | 212,02 | 214,29 | 214,29 | 191 |
| 08 apr 2024 | 215,60 | 216,55 | 213,81 | 216,12 | 216,12 | 110 |
| 05 apr 2024 | 215,99 | 217,46 | 213,81 | 216,15 | 216,15 | 203 |
| 04 apr 2024 | 218,82 | 219,46 | 217,81 | 217,85 | 217,85 | 355 |
| 03 apr 2024 | 217,48 | 219,15 | 216,64 | 217,15 | 217,15 | 594 |
| 02 apr 2024 | 215,68 | 218,37 | 214,24 | 218,37 | 218,37 | 1.334 |
| 28 mar 2024 | 232,60 | 234,76 | 232,23 | 232,54 | 232,54 | 790 |
| 27 mar 2024 | 234,65 | 235,05 | 232,01 | 232,17 | 232,17 | 443 |
| 26 mar 2024 | 230,58 | 233,91 | 229,94 | 233,60 | 233,60 | 666 |
| 25 mar 2024 | 230,50 | 230,99 | 228,84 | 229,78 | 229,78 | 613 |
| 22 mar 2024 | 231,11 | 232,93 | 230,26 | 231,12 | 231,12 | 248 |
| 21 mar 2024 | 231,10 | 233,25 | 230,86 | 232,16 | 232,16 | 759 |
| 20 mar 2024 | 230,09 | 231,19 | 228,84 | 231,19 | 231,19 | 110 |
| 19 mar 2024 | 226,72 | 231,49 | 226,33 | 229,81 | 229,81 | 83 |
| 18 mar 2024 | 227,70 | 230,25 | 227,12 | 229,47 | 229,47 | 522 |
| 15 mar 2024 | 228,44 | 233,03 | 228,44 | 228,48 | 228,48 | 364 |
| 14 mar 2024 | 235,98 | 236,99 | 232,21 | 232,21 | 232,21 | 406 |
| 13 mar 2024 | 230,85 | 234,73 | 230,55 | 234,13 | 234,13 | 559 |
| 12 mar 2024 | 227,98 | 231,92 | 227,54 | 230,43 | 230,43 | 78 |
| 11 mar 2024 | 225,36 | 229,72 | 225,36 | 228,00 | 228,00 | 552 |
| 08 mar 2024 | 231,09 | 232,92 | 230,25 | 231,00 | 231,00 | 367 |
| 07 mar 2024 | 225,92 | 230,29 | 225,51 | 229,23 | 229,23 | 181 |
| 06 mar 2024 | 224,13 | 225,24 | 221,64 | 222,73 | 222,73 | 10.680 |
| 05 mar 2024 | 223,98 | 225,11 | 219,66 | 223,39 | 223,39 | 296 |
| 04 mar 2024 | 223,00 | 224,51 | 221,69 | 223,65 | 223,65 | 173 |
| 01 mar 2024 | 220,00 | 230,30 | 218,50 | 225,07 | 225,07 | 1.071 |
| 29 feb 2024 | 226,75 | 228,49 | 224,95 | 225,20 | 225,20 | 325 |
| 28 feb 2024 | 221,60 | 226,05 | 221,60 | 225,90 | 225,90 | 284 |
| 27 feb 2024 | 223,80 | 224,99 | 220,70 | 222,13 | 222,13 | 120 |
| 26 feb 2024 | 222,40 | 225,20 | 222,01 | 224,28 | 224,28 | 161 |
| 23 feb 2024 | 224,00 | 224,31 | 220,86 | 221,85 | 221,85 | 384 |
| 22 feb 2024 | 218,23 | 221,60 | 218,23 | 221,60 | 221,60 | 230 |
| 21 feb 2024 | 215,99 | 218,00 | 214,19 | 216,20 | 216,20 | 593 |
| 20 feb 2024 | 217,96 | 219,79 | 216,42 | 219,01 | 219,01 | 338 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 223,12 | 223,43 | 220,74 | 222,64 | 222,64 | 239 |
| 15 feb 2024 | 221,20 | 223,18 | 220,96 | 223,08 | 223,08 | 185 |
| 14 feb 2024 | 216,25 | 221,29 | 215,01 | 221,24 | 221,24 | 1.081 |
| 13 feb 2024 | 213,15 | 216,97 | 211,13 | 213,99 | 213,99 | 406 |
| 12 feb 2024 | 218,00 | 220,11 | 216,88 | 219,06 | 219,06 | 204 |
| 09 feb 2024 | 215,72 | 220,03 | 215,72 | 217,05 | 217,05 | 296 |
| 08 feb 2024 | 214,50 | 217,67 | 212,89 | 214,93 | 214,93 | 367 |
| 07 feb 2024 | 210,30 | 213,60 | 209,76 | 213,37 | 213,37 | 162 |
| 06 feb 2024 | 206,26 | 209,98 | 204,90 | 209,82 | 209,82 | 219 |
| 05 feb 2024 | 205,90 | 206,47 | 201,47 | 204,38 | 204,38 | 416 |
| 02 feb 2024 | 204,34 | 207,47 | 202,94 | 207,38 | 207,38 | 128 |
| 01 feb 2024 | 203,64 | 205,37 | 198,01 | 204,88 | 204,88 | 697 |
| 31 gen 2024 | 209,65 | 212,12 | 207,70 | 210,71 | 210,71 | 582 |
| 30 gen 2024 | 213,43 | 214,54 | 210,71 | 210,84 | 210,84 | 438 |
| 29 gen 2024 | 209,94 | 210,68 | 208,32 | 210,68 | 210,68 | 72 |
| 26 gen 2024 | 208,13 | 209,91 | 207,47 | 208,50 | 208,50 | 172 |
| 25 gen 2024 | 209,93 | 209,93 | 206,41 | 206,52 | 206,52 | 249 |
| 24 gen 2024 | 211,74 | 214,03 | 210,16 | 210,89 | 210,89 | 303 |
| 23 gen 2024 | 210,01 | 211,24 | 208,90 | 211,18 | 211,18 | 111 |
| 22 gen 2024 | 209,26 | 210,11 | 207,48 | 209,18 | 209,18 | 154 |
| 19 gen 2024 | 203,74 | 206,35 | 202,57 | 206,32 | 206,32 | 407 |
| 18 gen 2024 | 204,05 | 204,05 | 201,01 | 203,00 | 203,00 | 859 |
| 17 gen 2024 | 205,34 | 205,87 | 201,94 | 202,61 | 202,61 | 246 |
| 16 gen 2024 | 206,92 | 208,58 | 204,42 | 206,93 | 206,93 | 1.151 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 205,43 | 209,22 | 203,81 | 207,85 | 207,85 | 1.568 |
| 11 gen 2024 | 194,06 | 202,56 | 194,06 | 202,50 | 202,50 | 8.794 |
| 10 gen 2024 | 194,08 | 194,69 | 191,48 | 193,66 | 193,66 | 62 |
| 09 gen 2024 | 190,54 | 193,32 | 189,81 | 192,38 | 192,38 | 248 |
| 08 gen 2024 | 185,61 | 188,25 | 183,00 | 188,25 | 188,25 | 523 |
| 05 gen 2024 | 184,00 | 186,87 | 184,00 | 186,60 | 186,60 | 32 |
| 04 gen 2024 | 184,57 | 186,23 | 184,57 | 185,62 | 185,62 | 225 |
| 03 gen 2024 | 186,46 | 188,39 | 185,54 | 186,49 | 186,49 | 791 |
| 02 gen 2024 | 190,81 | 191,83 | 188,61 | 188,63 | 188,63 | 1.422 |
| 29 dic 2023 | 196,05 | 196,20 | 192,86 | 193,79 | 193,79 | 255 |
| 28 dic 2023 | 190,80 | 193,86 | 190,80 | 193,62 | 193,62 | 434 |
| 27 dic 2023 | 190,73 | 191,39 | 189,46 | 189,59 | 189,59 | 154 |
| 22 dic 2023 | 187,58 | 189,72 | 187,23 | 189,20 | 189,20 | 435 |
| 21 dic 2023 | 184,74 | 187,57 | 184,74 | 187,57 | 187,57 | 326 |
| 20 dic 2023 | 183,10 | 186,27 | 181,29 | 184,50 | 184,50 | 29.860 |
| 19 dic 2023 | 183,32 | 183,96 | 182,39 | 182,62 | 182,62 | 158 |
| 18 dic 2023 | 180,78 | 183,37 | 180,50 | 183,20 | 183,20 | 217 |
| 15 dic 2023 | 185,00 | 185,57 | 180,77 | 180,77 | 180,77 | 808 |
| 14 dic 2023 | 179,45 | 184,70 | 179,45 | 180,86 | 180,86 | 689 |
| 13 dic 2023 | 175,81 | 176,02 | 172,80 | 174,00 | 174,00 | 363 |
| 12 dic 2023 | 175,00 | 175,39 | 172,92 | 174,26 | 174,26 | 558 |
| 11 dic 2023 | 170,37 | 173,43 | 170,06 | 173,24 | 173,24 | 1.129 |
| 08 dic 2023 | 175,05 | 175,05 | 171,80 | 173,16 | 173,16 | 572 |
| 07 dic 2023 | 172,28 | 174,35 | 165,12 | 174,15 | 174,15 | 1.993 |
| 06 dic 2023 | 179,92 | 181,29 | 178,32 | 179,09 | 179,09 | 6.617 |
| 05 dic 2023 | 178,24 | 179,50 | 176,61 | 178,01 | 178,01 | 983 |
| 04 dic 2023 | 176,82 | 180,46 | 176,51 | 179,97 | 179,97 | 645 |
| 01 dic 2023 | 175,15 | 179,14 | 173,73 | 178,15 | 178,15 | 408 |
| 30 nov 2023 | 175,38 | 175,38 | 171,42 | 173,88 | 173,88 | 106 |
| 29 nov 2023 | 176,69 | 179,11 | 174,28 | 174,85 | 174,85 | 218 |
| 28 nov 2023 | 172,31 | 174,61 | 171,72 | 174,00 | 174,00 | 60 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.