Italia markets open in 1 hour 28 minutes

Vossloh AG (0N2Z.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,00+0,47 (+1,09%)
Alla chiusura: 05:58PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202444,0043,7043,7044,0044,00106
23 apr 202443,4244,0044,0043,5343,531.933
22 apr 202443,4243,6043,4043,6343,63103
19 apr 202443,8843,8843,8843,8843,88-
18 apr 202443,8844,0043,7543,8843,8816
17 apr 202443,4244,1543,9044,4044,40288
16 apr 202443,9243,7542,8943,5343,53407
15 apr 202443,8343,9943,8544,1044,10151
12 apr 202444,5043,9043,9044,8044,8026
11 apr 202444,8544,7044,5044,5544,55787
10 apr 202444,6544,8544,7945,0345,033.996
09 apr 202444,8044,8944,5544,9044,90321
08 apr 202444,6044,8544,6544,5544,55145
05 apr 202444,5044,7544,3544,4044,40148
04 apr 202445,4744,7044,7044,4544,4552
03 apr 202444,9545,4044,9545,0345,03428
02 apr 202445,7245,6044,9045,7245,722.981
28 mar 202445,6745,7045,7045,3845,38236
27 mar 202445,7245,9045,2545,5845,58277
26 mar 202445,1345,8045,7045,7845,781.072
25 mar 202445,8846,0745,0745,5845,581.055
22 mar 202444,4044,9444,4044,8044,80402
21 mar 202443,3843,7543,3543,5843,5831
20 mar 202441,8343,7042,9043,5843,58137
19 mar 202441,4741,8041,3041,5841,58817
18 mar 202441,8841,8841,8841,8841,88-
15 mar 202442,1041,4541,2041,8841,881.108
14 mar 202441,8342,4042,2541,8841,88179
13 mar 202442,0042,0042,0042,2042,2030
12 mar 202441,5341,5341,5341,5341,53-
11 mar 202441,6342,0042,0041,5341,53493
08 mar 202442,3041,9041,7042,3042,3056
07 mar 202442,7042,4542,2042,6042,603.937
06 mar 202442,3042,8542,4542,4542,45738
05 mar 202441,4742,2041,9841,4741,471.074
04 mar 202441,0341,7040,9641,6741,672.045
01 mar 202440,8541,1041,1041,0841,08139
29 feb 202440,9041,0540,7640,9540,955.746
28 feb 202440,6041,0540,9340,8040,80724
27 feb 202440,7540,7540,6540,7540,75418
26 feb 202440,4040,8040,7540,5040,50155
23 feb 202440,7540,6240,6040,5540,5521
22 feb 202440,7040,6540,6540,8040,8019
21 feb 202440,6040,6040,6040,6040,6022
20 feb 202441,0340,6040,6040,9040,9098
19 feb 202441,1341,0540,9541,0841,08177
16 feb 202441,2241,0541,0541,0841,08130
15 feb 202441,4741,2441,2441,4241,4245
14 feb 202440,8541,2540,5540,9540,95707
13 feb 202441,1740,8040,7540,8540,85481
12 feb 202440,6040,6040,6040,6040,60-
09 feb 202441,2841,0040,6340,6040,60218
08 feb 202441,1341,1641,0041,1341,13464
07 feb 202440,9041,2540,9340,9540,954.010
06 feb 202441,3341,1040,9040,8040,80288
05 feb 202440,8041,3541,2140,8040,80654
02 feb 202440,9040,9540,7040,9040,90143
01 feb 202441,5341,2040,8541,1741,171.264
31 gen 202441,0341,0541,0541,6741,67117
30 gen 202440,7541,1541,1540,8540,8522
29 gen 202440,9040,9540,7540,8040,802.705
26 gen 202440,3040,8040,3540,3040,302.453
25 gen 202440,1540,2540,2540,1040,10101
24 gen 202440,0040,2540,1040,5540,55118
23 gen 202440,0040,3540,2040,2040,20111
22 gen 202439,6339,6339,6339,6339,63-
19 gen 202440,5040,3039,6039,6339,631.708
18 gen 202441,1341,0540,6040,8040,8094
17 gen 202440,6040,8640,2541,0341,03180
16 gen 202440,8040,9540,4040,7540,75364
15 gen 202440,9041,4540,7341,2241,22294
12 gen 202441,2241,3541,3041,4241,4266
11 gen 202442,3542,2540,8041,3841,3897
10 gen 202442,4042,6542,3142,0042,004.614
09 gen 202442,2542,4042,1042,2042,20417
08 gen 202442,0042,4042,0042,3042,301.301
05 gen 202440,4541,8041,2541,4241,42500
04 gen 202440,2541,1540,7041,1341,13122
03 gen 202442,2041,2540,2040,1540,1572
02 gen 202442,1042,3042,0042,0542,051.555
29 dic 202342,0542,0041,9541,9241,927
28 dic 202342,1041,9541,9042,1042,1035
27 dic 202341,6742,1541,9541,7241,72774
22 dic 202341,4241,5541,5541,7241,722
21 dic 202341,4741,6041,2541,4741,474
20 dic 202341,0841,7541,4041,2841,281.045
19 dic 202341,1541,1541,0241,0841,081.271
18 dic 202340,4540,8540,6540,4540,45268
15 dic 202340,4540,9040,3540,8040,80929
14 dic 202339,7240,2540,2540,6040,609
13 dic 202339,2239,8039,6039,6739,67955
12 dic 202339,0839,4039,2039,2239,22632
11 dic 202339,3839,4039,1539,2239,22217
08 dic 202339,0839,5039,0039,0839,08604
07 dic 202339,6339,6039,0539,6339,634.063
06 dic 202339,3839,7039,3039,4239,421.015
05 dic 202339,8339,5039,1039,6339,63530
04 dic 202339,5339,9039,8039,8839,88388
01 dic 202339,6740,1039,6539,7239,72390
30 nov 202340,0539,7539,5539,9239,92903
*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...