Italia markets open in 28 minutes

Vicat S.A. (0MGJ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,000,00 (0,00%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202436,0036,1536,0036,0236,022.584
19 apr 202436,1536,2535,8536,1236,122.329
18 apr 202436,2036,4536,1536,3236,322.800
17 apr 202436,1536,6036,2036,3336,331.243
16 apr 202436,4536,3035,9036,1436,141.572
15 apr 202436,0036,7035,9535,9535,95313.794
12 apr 202436,6536,9036,4036,4036,40140.324
11 apr 202437,0336,9536,6036,6736,675.585
10 apr 202436,7036,9036,6036,8836,883.407
09 apr 202437,7837,7036,7037,2037,203.430
08 apr 202438,1038,3537,7037,8737,874.199
05 apr 202437,5838,1537,5037,9537,955.700
04 apr 202437,5337,7537,5837,6037,603.219
03 apr 202436,6537,6536,6036,6036,6075.410
02 apr 202436,5036,7536,4936,5336,532.857
28 mar 202436,8036,8536,3036,5436,541.043
27 mar 202436,5036,7536,2536,4436,443.321
26 mar 202436,1036,4535,9036,2936,291.369
25 mar 202435,7236,0535,5535,6935,691.432
22 mar 202435,1335,5535,1035,5535,551.748
21 mar 202434,6035,1034,8534,9034,901.349
20 mar 202434,4034,6034,3534,3934,394.902
19 mar 202434,6534,8534,4034,4534,452.249
18 mar 202434,7034,8034,4534,6334,631.740
15 mar 202435,1335,3535,0535,0535,0575
14 mar 202435,3835,5035,1535,2935,291.432
13 mar 202435,5835,6035,3435,4035,40864
12 mar 202435,5835,7535,4035,4035,40222
11 mar 202435,2235,6035,2535,5935,591.342
08 mar 202435,2835,4035,1535,2535,25130.627
07 mar 202435,0335,5034,9535,2035,2089.958
06 mar 202435,0835,2035,0835,1135,111.219
05 mar 202435,1335,1035,0035,0735,071.489
04 mar 202435,1735,2034,9035,1135,112.933
01 mar 202435,3835,6535,2535,3635,361.968
29 feb 202435,3335,5035,3035,4035,402.981
28 feb 202435,0335,4635,1035,1035,101.787
27 feb 202435,1335,3034,9034,9834,981.933
26 feb 202434,9535,3034,9535,0735,071.589
23 feb 202434,6535,0034,6034,7534,752.532
22 feb 202434,3534,6534,3034,4034,401.787
21 feb 202433,8334,2533,7033,7033,701.938
20 feb 202434,9034,7533,8533,9133,913.000
19 feb 202435,4235,3534,7934,8034,801.641
16 feb 202435,4735,5035,2535,2935,293.745
15 feb 202435,2235,5034,9035,4435,444.476
14 feb 202435,8837,0034,9535,3335,3311.277
13 feb 202434,4534,5033,2033,5933,592.570
12 feb 202434,4534,6534,1534,3934,392.566
09 feb 202434,7034,9034,4534,6334,632.294
08 feb 202434,7534,9734,8034,9034,902.911
07 feb 202434,9535,0534,7534,7534,751.525
06 feb 202434,8535,0034,6534,8934,892.429
05 feb 202435,1335,3034,6534,7834,781.509
02 feb 202435,6735,7035,2535,2535,25464
01 feb 202436,0036,0035,8935,8935,8988
31 gen 202436,2536,3035,9836,0836,085.358
30 gen 202436,0036,4035,8736,1536,153.010
29 gen 202436,6536,8036,0036,6836,683.482
26 gen 202435,9236,6536,2536,4936,492.396
25 gen 202435,1335,9035,1535,9035,901.667
24 gen 202434,7035,2034,7535,2035,201.685
23 gen 202434,5534,9534,6534,7634,761.546
22 gen 202434,2534,6034,3534,4534,45932
19 gen 202434,2034,3534,1034,1834,182.908
18 gen 202434,3034,4534,0534,1634,161.730
17 gen 202434,1034,3033,7334,1934,191.683
16 gen 202434,3534,4034,1834,2834,281.806
15 gen 202434,3534,4034,2534,3034,302.028
12 gen 202433,7234,6034,0134,4734,471.884
11 gen 202433,3334,2533,4534,0534,054.673
10 gen 202433,8833,9033,3533,4233,422.112
09 gen 202433,7834,1033,8033,9533,951.981
08 gen 202433,2833,7533,3033,3033,302.220
05 gen 202432,8033,3032,7532,9632,96882
04 gen 202432,5533,1532,5532,6032,604.845
03 gen 202432,9033,1032,5032,7432,746.820
02 gen 202432,8533,1532,6932,9732,972.621
29 dic 202333,0833,3032,8532,8732,873.601
28 dic 202333,3333,3533,0833,2133,211.907
27 dic 202332,7533,0532,8533,0533,05792
22 dic 202333,0833,1032,8132,8532,853.094
21 dic 202333,1733,2032,9033,1233,122.252
20 dic 202333,3333,5033,0533,3033,301.757
19 dic 202333,0333,4532,9033,1133,112.618
18 dic 202334,0033,9533,0533,2033,204.540
15 dic 202333,8334,5034,0034,2034,207.214
14 dic 202333,4734,1033,6533,7533,754.684
13 dic 202333,4233,7533,3033,4533,45697
12 dic 202332,1033,3532,6533,2533,2511.018
11 dic 202333,1733,3032,8532,9032,906.351
08 dic 202332,7533,3032,8533,0733,073.219
07 dic 202332,6032,8032,5832,6732,671.091
06 dic 202332,8533,0032,6032,6032,603.459
05 dic 202332,6033,0032,5032,7432,743.225
04 dic 202333,5333,7532,6033,0833,082.507
01 dic 202333,0833,9533,2033,6533,655.725
30 nov 202332,7033,0532,8532,9532,955.545
29 nov 202332,0032,7532,1032,4732,476.567
28 nov 202331,6332,0031,6531,9431,942.801
*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...