Italia markets closed

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:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
05 mar 202441,4742,2041,9842,2041,261.074
04 mar 202441,0341,7040,9641,7040,772.045
01 mar 202440,8541,1041,1041,1040,18139
29 feb 202440,9041,0540,7640,9039,995.746
28 feb 202440,6041,0540,9341,0540,13724
27 feb 202440,7540,7540,6540,6539,74418
26 feb 202440,4040,8040,7540,8039,89155
23 feb 202440,7540,6240,6040,6039,6921
22 feb 202440,7040,6540,6540,6539,7419
21 feb 202440,6040,6040,6040,6039,6922
20 feb 202441,0340,6040,6040,6039,6998
19 feb 202441,1341,0540,9540,9540,04177
16 feb 202441,2241,0541,0541,0540,14130
15 feb 202441,4741,2441,2441,2440,3245
14 feb 202440,8541,2540,5541,2540,33707
13 feb 202441,1740,8040,7540,7539,84481
12 feb 202441,1341,1341,1341,1340,21-
09 feb 202441,2841,0040,6340,6339,72218
08 feb 202441,1341,1641,0041,0040,09464
07 feb 202440,9041,2540,9340,9340,013.730
06 feb 202441,3341,1040,9041,1040,18288
05 feb 202440,8041,3541,2141,2140,29654
02 feb 202440,9040,9540,9040,9039,9992
01 feb 202441,5341,2040,9540,9540,03321
31 gen 202441,0341,0541,0541,0540,13117
30 gen 202440,7541,1541,1541,1540,2322
29 gen 202440,9040,9540,7540,7539,842.705
26 gen 202440,3040,8040,3540,8039,892.453
25 gen 202440,1540,2540,2540,2539,36101
24 gen 202440,0040,2540,1040,1839,28118
23 gen 2024------
22 gen 202440,1040,1040,1040,1039,21-
19 gen 202440,5040,3039,6039,7038,821.708
18 gen 202441,1341,0540,6040,6039,6994
17 gen 202440,6040,8640,2540,8639,95180
16 gen 202440,8040,9540,4040,4939,59364
15 gen 202441,1741,4540,7340,7339,82294
12 gen 202441,2241,3541,3041,3040,3866
11 gen 202442,3542,2540,8040,9039,9997
10 gen 202442,4042,6542,3142,3541,404.614
09 gen 202442,2542,4042,1042,1541,21417
08 gen 202442,0042,4042,0042,1541,211.301
05 gen 202440,4541,8041,2541,7440,81500
04 gen 202440,2541,1540,7041,0040,09122
03 gen 202442,2041,2540,2040,3539,4572
02 gen 202442,1042,3042,0042,2041,261.555
29 dic 202342,0542,0041,9541,9541,017
28 dic 202342,1041,9541,9041,9040,9735
27 dic 202341,6742,1541,9541,9541,01556
*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...