Italia Markets open in 8 hrs 4 mins

Vossloh AG (0N2Z.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,25-0,10 (-0,29%)
Alla chiusura: 03:43PM BST
Periodo di tempo:
12 giu 2023 - 12 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 202449,1749,1548,3548,3548,351.299
10 giu 202448,5048,9548,9548,9548,95162
07 giu 202449,3849,0548,5548,5548,551.100
06 giu 202448,9048,9048,9048,9048,90-
05 giu 202448,1548,1548,1548,1548,15-
04 giu 202448,3049,0049,0049,0049,005
03 giu 202448,3048,7048,2548,2548,25214
31 mag 202448,2047,8047,5547,7547,75187
30 mag 202446,6048,0247,9548,0248,021.718
29 mag 202446,8046,8046,8046,8046,80-
28 mag 202446,1046,7546,5546,5546,55152
24 mag 202445,6345,6345,6345,6345,63-
23 mag 202446,4046,4046,4046,4046,40-
22 mag 202446,7046,6546,4546,4546,4557
21 mag 202446,4546,5046,2046,3546,35310
20 mag 202446,4546,4546,4546,4546,45-
17 mag 202446,2546,8046,1046,8046,8023
16 mag 202446,8046,8046,8046,8046,80-
15 mag 202447,0847,0847,0847,0847,08-
14 mag 202447,2846,9046,9046,9046,9082
13 mag 202447,3347,2647,2547,2647,261.201
10 mag 202447,7247,7047,7047,7047,7058
09 mag 202447,5348,0047,5548,0048,00393
08 mag 202447,1747,1747,1747,1747,17-
07 mag 202447,2247,2046,9046,9046,9085
03 mag 202446,0047,7046,0047,1747,17202
02 mag 202445,6745,6745,6745,6745,67-
01 mag 2024------
30 apr 202445,5345,5045,5045,5045,5089
29 apr 202445,7245,9545,6045,6045,6056
26 apr 202444,1545,8544,6545,2545,252.331
25 apr 202444,2044,1544,0344,1544,15708
24 apr 202444,0043,7043,7043,7043,70106
23 apr 202443,4244,0044,0044,0044,001.933
22 apr 202443,4243,6043,4043,6043,60103
19 apr 202443,0843,0843,0843,0843,08-
18 apr 202443,8844,0043,7544,0044,0016
17 apr 202443,4244,1543,9043,9043,90288
16 apr 202443,9243,7542,8943,4543,45407
15 apr 202443,8343,9943,8543,9543,95151
12 apr 202444,5043,9043,9043,9043,9026
11 apr 202444,8544,7044,5044,5044,50787
10 apr 202444,6544,8544,7944,8444,843.996
09 apr 202444,8044,8944,5544,5544,55321
08 apr 202444,6044,8544,6544,7544,75145
05 apr 202444,5044,7544,3544,6544,65148
04 apr 202445,4744,7044,7044,7044,7052
03 apr 202444,9545,4044,9545,4045,40428
02 apr 202445,7245,6044,9045,3045,302.981
28 mar 202445,6745,7045,7045,7045,70236
27 mar 202445,7245,9045,2545,5545,55277
26 mar 202445,1345,8045,7045,8045,801.072
25 mar 202445,8846,0745,0745,1745,171.055
22 mar 202444,4044,9444,4044,9444,94402
21 mar 202443,3843,7543,3543,7543,7531
20 mar 202441,8343,7042,9042,9042,90137
19 mar 202441,4741,8041,3041,4041,40817
18 mar 202441,5341,5341,5341,5341,53-
15 mar 202442,1041,4541,2041,3041,30660
14 mar 202441,8342,4042,2542,2542,25179
13 mar 202442,0042,0042,0042,0042,0030
12 mar 202442,0542,0542,0542,0542,05-
11 mar 202441,6342,0042,0042,0042,00493
08 mar 202442,3041,7041,7041,7041,7024
07 mar 202442,7042,4542,2042,4542,453.937
06 mar 202442,3042,8542,4542,4542,45738
05 mar 202441,4742,2041,9842,2042,201.074
04 mar 202441,0341,7040,9641,7041,702.045
01 mar 202440,8541,1041,1041,1041,10139
29 feb 202440,9041,0540,7640,9040,905.746
28 feb 202440,6041,0540,9341,0541,05724
27 feb 202440,7540,7540,6540,6540,65418
26 feb 202440,4040,8040,7540,8040,80155
23 feb 202440,7540,6240,6040,6040,6021
22 feb 202440,7040,6540,6540,6540,6519
21 feb 202440,6040,6040,6040,6040,6022
20 feb 202441,0340,6040,6040,6040,6098
19 feb 202441,1341,0540,9540,9540,95177
16 feb 202441,2241,0541,0541,0541,05130
15 feb 202441,4741,2441,2441,2441,2445
14 feb 202440,8541,2540,5541,2541,25707
13 feb 202441,1740,8040,7540,7540,75481
12 feb 202441,1341,1341,1341,1341,13-
09 feb 202441,2841,0040,6340,6340,63218
08 feb 202441,1341,1641,0041,0041,00464
07 feb 202440,9041,2540,9340,9340,933.730
06 feb 202441,3341,1040,9041,1041,10288
05 feb 202440,8041,3541,2141,2141,21654
02 feb 202440,9040,9540,9040,9040,9092
01 feb 202441,5341,2040,9540,9540,95321
31 gen 202441,0341,0541,0541,0541,05117
30 gen 202440,7541,1541,1541,1541,1522
29 gen 202440,9040,9540,7540,7540,752.705
26 gen 202440,3040,8040,3540,8040,802.453
25 gen 202440,1540,2540,2540,2540,25101
24 gen 202440,0040,2540,1040,1840,18118
23 gen 2024------
22 gen 202440,1040,1040,1040,1040,10-
19 gen 202440,5040,3039,6039,7039,701.708
18 gen 202441,1341,0540,6040,6040,6094
*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...