Italia markets closed

Vantiva S.A. (0MV8.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,1524-0,0020 (-1,30%)
Alla chiusura: 03:42PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20240,15220,15240,14820,15220,15229.169
22 apr 20240,15800,15800,15440,15440,15441.959
19 apr 20240,15660,15660,15540,15560,1556676
18 apr 20240,14520,15740,14520,15740,157414.963
17 apr 20240,14800,14800,14800,14800,1480635
16 apr 20240,14600,14800,14400,14800,14806.740
15 apr 20240,14560,14800,14560,14600,146012.541
12 apr 20240,15100,17120,15100,15200,152032.894
11 apr 20240,14180,15280,14000,14900,14905.436
10 apr 20240,14020,14020,13900,14000,1400736
09 apr 20240,13780,14000,13780,14000,1400812
08 apr 20240,13520,13860,13520,13600,13604.102
05 apr 20240,13800,13900,13800,13900,1390397
04 apr 20240,13760,13760,13720,13760,1376556
03 apr 20240,14160,14160,14160,14160,1416420
02 apr 20240,14020,14460,13920,13920,13921.394
28 mar 20240,14120,14460,14120,14460,1446456
27 mar 20240,14000,14320,14000,14320,14322.848
26 mar 20240,16500,16500,14840,15000,15007.757
25 mar 20240,15300,15820,15000,15620,156210.445
22 mar 20240,14340,15200,14000,14840,14847.349
21 mar 20240,13900,14320,13900,14280,1428234
20 mar 20240,14300,14300,14300,14300,143021
19 mar 20240,14380,14380,14000,14100,14103.161
18 mar 20240,14240,14240,14240,14240,14245.101
15 mar 20240,14000,14200,14000,14200,142013.764
14 mar 20240,13720,14420,13720,14300,143011.528
13 mar 20240,13640,14120,13640,14120,141210.432
12 mar 20240,14000,14000,13660,13920,13928.021
11 mar 20240,14000,14080,13500,13700,1370890
08 mar 20240,14000,14000,13460,13620,13621.714
07 mar 20240,13740,14320,13660,14000,14003.944
06 mar 20240,14100,14380,13900,13900,13901.199
05 mar 20240,14180,14460,14060,14460,1446893
04 mar 20240,14400,14460,14020,14060,14062.565
01 mar 20240,14080,14300,13220,14300,143019.284
29 feb 20240,13300,13600,13300,13600,13602.173
28 feb 20240,13820,14000,13020,13320,13328.061
27 feb 20240,14140,14180,13900,13900,139013.359
26 feb 20240,14500,14500,14000,14000,14001.174
23 feb 20240,14600,14600,14600,14600,14608
22 feb 20240,14040,14440,14000,14440,14447.129
21 feb 20240,14400,14460,14100,14100,1410501
20 feb 20240,14700,14700,14140,14400,14406.410
19 feb 20240,14120,14720,14120,14680,14686.357
16 feb 20240,14820,14820,14020,14500,145011.623
15 feb 20240,15100,15100,14520,14520,1452461
14 feb 20240,15200,15420,15200,15420,15426.414
13 feb 20240,14880,15180,14880,15180,15185.772
12 feb 20240,15200,15380,14840,14880,14882.115
09 feb 20240,15020,15200,14920,15120,15123.558
08 feb 20240,15220,15460,15020,15020,1502159
07 feb 20240,15300,15540,15020,15200,15207.658
06 feb 20240,15200,15200,14800,14820,14824.870
05 feb 20240,15680,15680,15000,15000,150028.381
02 feb 20240,15140,15500,15100,15100,1510975
01 feb 20240,15400,15500,15400,15400,1540966
31 gen 20240,15300,15720,15300,15680,15681.716
30 gen 20240,15160,15960,15000,15300,1530949
29 gen 20240,15140,17400,15140,15450,154536.644
26 gen 20240,15300,15600,15040,15300,15302.098
25 gen 20240,15040,15300,14600,15300,15302.330
24 gen 2024------
23 gen 2024------
22 gen 20240,15200,15460,14920,15000,150026.564
19 gen 20240,15300,15480,14900,15200,152012.091
18 gen 20240,15100,16380,15100,15490,154936.452
17 gen 20240,16000,16400,15100,15140,151439.446
16 gen 20240,15200,17000,14860,16000,160041.556
15 gen 20240,16500,16500,14600,15580,155862.917
12 gen 20240,18500,19480,16380,17050,1705141.909
11 gen 20240,20000,23800,17680,19700,1970372.134
10 gen 20240,13000,24850,13000,19110,1911626.875
09 gen 20240,11560,11640,11540,11560,11562.050
08 gen 20240,11600,11600,11580,11580,11583.890
05 gen 20240,11520,11600,11520,11600,116012.701
04 gen 20240,11600,11600,11600,11600,116025.659
03 gen 20240,11700,11700,11540,11560,11562.777
02 gen 20240,11600,11720,11540,11720,11727.999
29 dic 20230,11580,11760,11520,11740,11743.881
28 dic 20230,11500,11500,11500,11500,1150746
27 dic 20230,11580,11580,11580,11580,1158163
22 dic 20230,11600,11600,11440,11440,1144186
21 dic 20230,11560,11600,11400,11600,11601.436
20 dic 20230,11400,11600,11380,11500,11506.542
19 dic 20230,11680,11680,11480,11680,1168606
18 dic 20230,11280,11720,11280,11600,1160614
15 dic 20230,11200,11680,11200,11620,1162348
14 dic 20230,10780,11200,10780,11200,11208.567
13 dic 20230,10880,11000,10560,10600,10602.000
12 dic 20230,10680,11000,10680,11000,11001.522
11 dic 20230,11000,11460,10380,10380,1038389
08 dic 20230,11200,11240,10500,10500,10501.157
07 dic 20230,11580,11580,11320,11320,11323.564
06 dic 20230,11600,11740,11400,11480,1148804
05 dic 20230,11740,11740,11640,11700,11702.514
04 dic 20230,11760,12400,11760,12000,12001.831
01 dic 20230,11500,11600,11320,11360,11366.772
30 nov 20230,11600,11780,11400,11400,11403.766
29 nov 20230,11760,11760,11500,11740,117414.652
*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...