Italia markets open in 8 hours 21 minutes

Virbac SA (0NM7.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
345,00-2,75 (-0,79%)
Alla chiusura: 05:37PM BST
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 2024348,50348,50343,00345,00345,00654
18 giu 2024341,00347,50343,50347,75347,7538
17 giu 2024335,75341,00336,00338,50338,5016.329
14 giu 2024340,00339,50333,00336,00336,00252
13 giu 2024353,75349,00343,00343,75343,7513
12 giu 2024354,75356,50349,50353,75353,7512.011
11 giu 2024359,25358,50353,50352,25352,2528
10 giu 2024360,00361,50359,50360,00360,0032
07 giu 2024370,25368,50363,00362,50362,506
06 giu 2024360,50371,00360,50371,50371,5029
05 giu 2024351,75356,50348,50359,50359,5066
04 giu 2024350,25352,50350,00349,75349,755
03 giu 2024358,25359,50352,00353,00353,0065
31 mag 2024351,75358,00352,50356,50356,50907
30 mag 2024351,75354,00351,50353,25353,25138
29 mag 2024351,25354,00350,00351,00351,0041
28 mag 2024354,75359,00353,50353,25353,2541
24 mag 2024343,50361,00357,00360,75360,7586
23 mag 2024362,00360,50358,00361,00361,00183
22 mag 2024357,75361,50357,00362,25362,251
21 mag 2024351,25359,50334,00356,00356,0088
20 mag 2024352,75358,50350,50350,00350,0010
17 mag 2024360,50359,50355,00354,50354,5063
16 mag 2024366,50367,50358,00359,25359,2537
15 mag 2024366,50368,00363,00368,25368,2524
14 mag 2024363,50365,00359,00365,75365,75131
13 mag 2024356,75357,50353,00358,25358,2515
10 mag 2024351,75356,50355,00356,50356,5090
09 mag 2024357,75358,50355,50355,50355,5044
08 mag 2024351,25356,35347,50354,00354,00877
07 mag 2024354,75356,50347,50349,00349,00171
03 mag 2024348,00353,50347,50354,75354,7590
02 mag 2024346,50350,00345,50346,50346,5047
01 mag 2024347,75347,75347,75347,75347,75-
30 apr 2024349,00349,50347,00347,75347,7590
29 apr 2024351,25350,50347,50349,25349,2524
26 apr 2024349,50352,00342,50346,25346,251.860
25 apr 2024363,00356,50346,48347,75347,75716
24 apr 2024359,25363,00359,98360,50360,50547
23 apr 2024357,75363,00351,00358,50358,50925
22 apr 2024375,75376,50356,98361,50361,50694
19 apr 2024373,25376,00366,99372,25372,251.295
18 apr 2024368,50376,00370,00375,00375,001.800
17 apr 2024357,75369,50351,50370,00370,001.537
16 apr 2024355,25360,00354,50359,00359,00910
15 apr 2024365,50367,00359,98359,75359,75540
12 apr 2024365,50371,04364,00364,25364,251.073
11 apr 2024352,25359,00352,50359,25359,25453
10 apr 2024359,25359,50351,50353,50353,50771
09 apr 2024358,75365,00358,50359,50359,50121
08 apr 2024353,25359,04352,00360,00360,00466
05 apr 2024352,75359,52352,00358,75358,75374
04 apr 2024348,50357,02346,50356,75356,75425
03 apr 2024337,25349,02338,50346,75346,751.224
02 apr 2024346,00363,00334,02336,25336,251.089
28 mar 2024340,50346,07338,15346,00346,001.060
27 mar 2024344,00344,89338,50339,00339,00256
26 mar 2024350,75350,50341,00345,75345,753.450
25 mar 2024348,50351,00347,48348,00348,00518
22 mar 2024343,00345,51338,00347,25347,25544
21 mar 2024335,25343,00333,00340,75340,751.327
20 mar 2024336,75344,50328,00330,00330,00580
19 mar 2024335,75338,02330,50340,00340,00397
18 mar 2024330,25338,00331,00337,75337,75920
15 mar 2024337,25337,50329,50330,75330,751.015
14 mar 2024340,50340,50337,00338,00338,003.216
13 mar 2024338,75341,00339,00340,50340,50165
12 mar 2024347,50340,78339,29339,25339,25273
11 mar 2024339,25345,50339,50341,25341,25844
08 mar 2024339,25341,00338,00340,25340,25568
07 mar 2024330,75339,50333,00338,50338,50604
06 mar 2024341,50334,50332,48333,25333,25283
05 mar 2024330,75334,50331,00333,00333,00715
04 mar 2024339,25340,50334,97334,75334,75598
01 mar 2024330,25339,00328,50338,75338,7514.839
29 feb 2024340,00347,50331,97334,50334,50935
28 feb 2024340,00340,42338,00340,25340,2512.605
27 feb 2024342,00340,50336,00340,00340,00680
26 feb 2024340,00347,00342,47342,75342,75495
23 feb 2024349,50347,50345,06345,75345,75441
22 feb 2024341,00351,09349,96350,00350,00710
21 feb 2024340,50348,50346,44345,00345,00255
20 feb 2024349,00354,00340,00348,25348,25486
19 feb 2024349,00350,50345,16346,75346,75465
16 feb 2024346,00350,50347,50348,50348,50788
15 feb 2024345,00346,00342,50344,75344,75860
14 feb 2024337,25350,00335,50343,75343,75321
13 feb 2024337,25339,48336,00338,00338,003.854
12 feb 2024340,00339,02337,19338,75338,7518.272
09 feb 2024334,25338,02334,00336,50336,50367
08 feb 2024338,75336,50333,48334,00334,00545
07 feb 2024331,75334,62331,50334,00334,001.278
06 feb 2024329,00332,17327,81331,25331,25716
05 feb 2024327,50329,50327,88328,00328,001.238
02 feb 2024330,75333,50327,00330,50330,501.242
01 feb 2024332,75335,00330,98331,25331,25465
31 gen 2024333,25337,00334,00335,00335,001.199
30 gen 2024333,25342,50333,00332,75332,75558
29 gen 2024338,25337,53333,50333,00333,00471
26 gen 2024338,25340,00338,00339,50339,502.137
*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...