Italia markets close in 7 hours 24 minutes

Vossloh AG (0N2Z.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,250,00 (0,00%)
In data: 03:43PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202444,0043,7043,7043,7043,70106
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
17 gen 202440,6040,8640,2540,8640,86180
16 gen 202440,8040,9540,4040,4940,49364
15 gen 202441,1741,4540,7340,7340,73294
12 gen 202441,2241,3541,3041,3041,3066
11 gen 202442,3542,2540,8040,9040,9097
10 gen 202442,4042,6542,3142,3542,354.614
09 gen 202442,2542,4042,1042,1542,15417
08 gen 202442,0042,4042,0042,1542,151.301
05 gen 202440,4541,8041,2541,7441,74500
04 gen 202440,2541,1540,7041,0041,00122
03 gen 202442,2041,2540,2040,3540,3572
02 gen 202442,1042,3042,0042,2042,201.555
29 dic 202342,0542,0041,9541,9541,957
28 dic 202342,1041,9541,9041,9041,9035
27 dic 202341,6742,1541,9541,9541,95556
22 dic 202341,4241,5541,5541,5541,552
21 dic 202341,4741,6041,2541,2541,254
20 dic 202341,0841,7541,4041,7541,751.045
19 dic 202340,7041,1541,0241,1041,101.271
18 dic 202340,4540,8540,6540,7840,78268
15 dic 202340,4540,9040,3540,3540,35929
14 dic 202339,7240,2540,2540,2540,259
13 dic 202339,2239,8039,6039,7539,75857
12 dic 202339,0839,4039,2039,2539,25632
11 dic 202339,3839,4039,1539,1539,15217
08 dic 202339,0839,5039,0039,4039,40604
07 dic 202339,6339,6039,0539,0739,074.063
06 dic 202339,3839,7039,3039,5539,551.015
05 dic 202339,8339,5039,1039,2539,25530
04 dic 202339,5339,9039,8039,8039,80388
01 dic 202339,6740,1039,6540,1040,10390
30 nov 202340,0539,7539,5539,6339,63903
*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...