Italia markets closed

Vossloh AG (0N2Z.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,250,00 (0,00%)
Alla chiusura: 03:43PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202450,3550,8050,0050,0050,00421
25 lug 202447,8850,5048,1048,8648,866.329
24 lug 202448,7548,6548,6548,6548,659
23 lug 202449,5848,9048,7548,7548,75260
22 lug 202449,5049,5749,5049,5749,57847
19 lug 202449,2049,2549,1049,2549,25308
18 lug 202450,0549,3549,3549,3549,3514
17 lug 202449,7049,9549,9549,9549,9512
16 lug 202449,7849,9049,6049,7649,761.605
15 lug 202448,6549,1049,1049,1049,10111
12 lug 202448,4548,4548,4548,4548,45-
11 lug 202448,3048,3048,3048,3048,30-
10 lug 202446,2547,2546,6046,9246,921.473
09 lug 202447,3847,0546,8546,8546,8534
08 lug 202447,3847,4047,4047,4047,4056
05 lug 202447,2247,3047,3047,3047,3011
04 lug 202447,3347,1047,1047,1047,1032
03 lug 202447,5847,5847,5847,5847,58-
02 lug 202447,2246,4546,4546,4546,45100
01 lug 202446,9546,9546,9546,9546,95-
28 giu 202447,1346,7046,7046,7046,7036
27 giu 202446,8047,4547,3547,3547,3570
26 giu 202447,3347,2047,1047,1047,105
25 giu 202447,6347,6347,6347,6347,63-
24 giu 202447,2848,0547,6548,0048,00147
21 giu 202448,5048,1547,9047,9047,9092
20 giu 202447,2848,5547,8048,4548,45531
19 giu 202447,7847,4047,3547,3547,3512
18 giu 202446,7547,5047,4047,4047,4063
17 giu 202446,6546,7546,5046,6546,6556
14 giu 202448,2546,7546,7546,7546,75174
13 giu 202449,6748,8048,5548,5548,55285
12 giu 202448,4549,1548,5548,9348,931.037
11 giu 202449,1749,1548,2648,2648,263.372
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-
16 mag 20241.05 Dividendo
15 mag 202447,0847,0847,0847,0846,03-
14 mag 202447,2846,9046,9046,9045,8582
13 mag 202447,3347,2647,2547,2646,211.201
10 mag 202447,7247,7047,7047,7046,6458
09 mag 202447,5348,0047,5548,0046,93393
08 mag 202447,1747,1747,1747,1746,12-
07 mag 202447,2247,2046,9046,9045,8585
03 mag 202446,0047,7046,0047,1746,12202
02 mag 202445,6745,6745,6745,6744,66-
01 mag 2024------
30 apr 202445,5345,5045,5045,5044,4989
29 apr 202445,7245,9545,6045,6044,5856
26 apr 202444,1545,8544,6545,2544,242.331
25 apr 202444,2044,1544,0344,1543,17708
24 apr 202444,0043,7043,7043,7042,73106
23 apr 202443,4244,0044,0044,0043,021.933
22 apr 202443,4243,6043,4043,6042,63103
19 apr 202443,0843,0843,0843,0842,11-
18 apr 202443,8844,0043,7544,0043,0216
17 apr 202443,4244,1543,9043,9042,92288
16 apr 202443,9243,7542,8943,4542,48407
15 apr 202443,8343,9943,8543,9542,97151
12 apr 202444,5043,9043,9043,9042,9226
11 apr 202444,8544,7044,5044,5043,51787
10 apr 202444,6544,8544,7944,8443,843.996
09 apr 202444,8044,8944,5544,5543,56321
08 apr 202444,6044,8544,6544,7543,75145
05 apr 202444,5044,7544,3544,6543,65148
04 apr 202445,4744,7044,7044,7043,7052
03 apr 202444,9545,4044,9545,4044,39428
02 apr 202445,7245,6044,9045,3044,292.981
28 mar 202445,6745,7045,7045,7044,68236
27 mar 202445,7245,9045,2545,5544,53277
26 mar 202445,1345,8045,7045,8044,781.072
25 mar 202445,8846,0745,0745,1744,161.055
22 mar 202444,4044,9444,4044,9443,94402
21 mar 202443,3843,7543,3543,7542,7731
20 mar 202441,8343,7042,9042,9041,94137
19 mar 202441,4741,8041,3041,4040,48817
18 mar 202441,5341,5341,5341,5340,60-
15 mar 202442,1041,4541,2041,3040,38660
14 mar 202441,8342,4042,2542,2541,31179
13 mar 202442,0042,0042,0042,0041,0630
12 mar 202442,0542,0542,0542,0541,11-
11 mar 202441,6342,0042,0042,0041,06493
08 mar 202442,3041,7041,7041,7040,7724
07 mar 202442,7042,4542,2042,4541,503.937
06 mar 202442,3042,8542,4542,4541,50738
*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...