Italia markets closed

Virbac SA (0NM7.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
346,75+5,25 (+1,54%)
Alla chiusura: 05:33PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024340,00346,00340,50346,75346,7512
25 lug 2024341,00346,00340,00341,50341,5015
24 lug 2024350,25353,50341,50352,00352,0098
23 lug 2024356,75356,50348,50348,75348,7561
22 lug 2024353,75355,50352,00355,50355,50423
19 lug 2024348,00353,50347,50351,00351,0077
18 lug 2024352,25355,00350,00352,25352,2542
17 lug 2024369,50359,00349,50350,75350,7590
16 lug 2024369,00370,00361,50367,75367,7527
15 lug 2024355,75364,50360,00368,50368,5017
12 lug 2024344,00358,00345,50360,50360,5082
11 lug 2024354,25347,50344,00345,50345,5050
10 lug 2024348,50354,50347,50351,00351,002.017
09 lug 2024354,25355,50348,00347,75347,7512.096
08 lug 2024371,75374,00350,00352,00352,00315
05 lug 2024352,25363,00352,50364,00364,0012.030
04 lug 2024349,00349,50343,00351,00351,0012.081
03 lug 2024338,25347,00336,50346,50346,50194
02 lug 2024337,75337,50333,00336,00336,00190
01 lug 2024342,50340,00336,50340,00340,00587
28 giu 2024334,25331,50323,00326,25326,25237
27 giu 2024334,25334,50332,50333,25333,255.325
26 giu 2024334,75340,00330,00336,00336,00117
25 giu 2024343,50348,00333,00335,25335,25176
25 giu 20241.32 Dividendo
24 giu 2024356,75354,50346,50350,00348,68115
21 giu 2024345,50352,00345,50350,50349,1879
20 giu 2024341,00347,50343,00348,25346,9475
19 giu 2024346,50348,50343,00345,00343,70619
18 giu 2024341,00347,50343,50347,75346,4438
17 giu 2024335,75341,00336,00338,50337,2216.329
14 giu 2024340,00339,50333,00336,00334,73252
13 giu 2024353,75349,00343,00343,75342,4513
12 giu 2024354,75356,50349,50353,75352,4212.011
11 giu 2024359,25358,50353,50352,25350,9228
10 giu 2024360,00361,50359,50360,00358,6432
07 giu 2024370,25368,50363,00362,50361,136
06 giu 2024360,50371,00360,50371,50370,1029
05 giu 2024351,75356,50348,50359,50358,1466
04 giu 2024350,25352,50350,00349,75348,435
03 giu 2024358,25359,50352,00353,00351,6765
31 mag 2024351,75358,00352,50356,50355,16907
30 mag 2024351,75354,00351,50353,25351,92138
29 mag 2024351,25354,00350,00351,00349,6841
28 mag 2024354,75359,00353,50353,25351,9241
24 mag 2024343,50361,00357,00360,75359,3986
23 mag 2024362,00360,50358,00361,00359,64183
22 mag 2024357,75361,50357,00362,25360,881
21 mag 2024351,25359,50334,00356,00354,6688
20 mag 2024352,75358,50350,50350,00348,6810
17 mag 2024360,50359,50355,00354,50353,1663
16 mag 2024366,50367,50358,00359,25357,9037
15 mag 2024366,50368,00363,00368,25366,8624
14 mag 2024363,50365,00359,00365,75364,37131
13 mag 2024356,75357,50353,00358,25356,9015
10 mag 2024351,75356,50355,00356,50355,1690
09 mag 2024357,75358,50355,50355,50354,1644
08 mag 2024351,25356,35347,50354,00352,66877
07 mag 2024354,75356,50347,50349,00347,68171
03 mag 2024348,00353,50347,50354,75353,4190
02 mag 2024346,50350,00345,50346,50345,1947
01 mag 2024347,75347,75347,75347,75346,44-
30 apr 2024349,00349,50347,00347,75346,4490
29 apr 2024351,25350,50347,50349,25347,9324
26 apr 2024349,50352,00342,50346,25344,941.860
25 apr 2024363,00356,50346,48347,75346,44716
24 apr 2024359,25363,00359,98360,50359,14547
23 apr 2024357,75363,00351,00358,50357,15925
22 apr 2024375,75376,50356,98361,50360,14694
19 apr 2024373,25376,00366,99372,25370,851.295
18 apr 2024368,50376,00370,00375,00373,591.800
17 apr 2024357,75369,50351,50370,00368,601.537
16 apr 2024355,25360,00354,50359,00357,65910
15 apr 2024365,50367,00359,98359,75358,39540
12 apr 2024365,50371,04364,00364,25362,881.073
11 apr 2024352,25359,00352,50359,25357,90453
10 apr 2024359,25359,50351,50353,50352,17771
09 apr 2024358,75365,00358,50359,50358,14121
08 apr 2024353,25359,04352,00360,00358,64466
05 apr 2024352,75359,52352,00358,75357,40374
04 apr 2024348,50357,02346,50356,75355,40425
03 apr 2024337,25349,02338,50346,75345,441.224
02 apr 2024346,00363,00334,02336,25334,981.089
28 mar 2024340,50346,07338,15346,00344,701.060
27 mar 2024344,00344,89338,50339,00337,72256
26 mar 2024350,75350,50341,00345,75344,453.450
25 mar 2024348,50351,00347,48348,00346,69518
22 mar 2024343,00345,51338,00347,25345,94544
21 mar 2024335,25343,00333,00340,75339,461.327
20 mar 2024336,75344,50328,00330,00328,76580
19 mar 2024335,75338,02330,50340,00338,72397
18 mar 2024330,25338,00331,00337,75336,48920
15 mar 2024337,25337,50329,50330,75329,501.015
14 mar 2024340,50340,50337,00338,00336,733.216
13 mar 2024338,75341,00339,00340,50339,22165
12 mar 2024347,50340,78339,29339,25337,97273
11 mar 2024339,25345,50339,50341,25339,96844
08 mar 2024339,25341,00338,00340,25338,97568
07 mar 2024330,75339,50333,00338,50337,22604
06 mar 2024341,50334,50332,48333,25331,99283
*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...