Italia markets closed

Virbac SA (0NM7.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
246,75+2,50 (+1,02%)
Alla chiusura: 04:57PM GMT
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 2022245,00247,00241,50246,75246,75993
06 dic 2022248,00248,50244,00244,25244,2531.791
05 dic 2022249,50251,50248,00247,75247,75948
02 dic 2022250,25251,00246,00250,00250,0030.877
01 dic 2022246,50254,50248,00249,75249,752.479
30 nov 2022255,25256,50243,49243,25243,253.091
29 nov 2022250,25256,50250,50254,25254,252.790
28 nov 2022252,75252,00248,50250,00250,002.038
25 nov 2022250,25251,70246,50250,25250,252.224
24 nov 2022236,75250,50237,50248,25248,252.327
23 nov 2022236,75238,50230,50235,00235,002.826
22 nov 2022232,75236,00229,50234,75234,752.428
21 nov 2022234,25235,50230,50233,00233,001.947
18 nov 2022237,75238,00234,49234,75234,752.453
17 nov 2022238,25240,00236,00237,00237,001.744
16 nov 2022245,00244,50237,50239,00239,0015.081
15 nov 2022242,00245,00239,50244,50244,501.306
14 nov 2022245,00245,50239,75239,25239,251.085
11 nov 2022243,50247,00241,50241,75241,751.472
10 nov 2022237,25241,50235,00240,25240,252.081
09 nov 2022242,50245,00237,00239,00239,00677
08 nov 2022242,00244,00241,50242,25242,25751
07 nov 2022240,00245,50241,00241,75241,75794
04 nov 2022241,50243,50239,50239,75239,751.701
03 nov 2022247,00247,01239,50242,25242,251.603
02 nov 2022251,25252,00247,49248,25248,251.476
01 nov 2022250,25252,00246,50251,00251,002.001
31 ott 2022249,50249,50244,50248,75248,75762
28 ott 2022246,50248,50243,50247,00247,00782
27 ott 2022250,25248,50244,00247,00247,002.748
26 ott 2022246,00251,00246,50248,75248,75803
25 ott 2022247,00249,00244,00246,25246,251.169
24 ott 2022245,00247,50241,50247,50247,501.902
21 ott 2022249,00251,50244,50246,00246,002.653
20 ott 2022243,00250,00242,65249,75249,751.405
19 ott 2022265,50263,00242,45246,75246,754.397
18 ott 2022280,00278,50269,50272,75272,751.738
17 ott 2022293,25293,50283,97284,50284,501.498
14 ott 2022293,25299,50292,00292,75292,752.500
13 ott 2022284,00292,50281,50291,50291,502.712
12 ott 2022278,25286,50276,50285,00285,002.587
11 ott 2022274,75279,00273,50278,00278,002.106
10 ott 2022271,75279,50271,00276,50276,502.256
07 ott 2022284,00280,41273,00275,50275,502.744
06 ott 2022284,00284,00280,50281,75281,751.130
05 ott 2022285,50284,70282,00283,25283,252.262
04 ott 2022274,25285,50275,50285,00285,003.424
03 ott 2022265,00272,00264,50271,50271,50898
30 set 2022267,00269,00266,00266,25266,253.802
29 set 2022269,00268,70265,00266,75266,752.104
28 set 2022261,00267,00258,00266,75266,751.999
27 set 2022264,00266,00261,33264,25264,251.900
26 set 2022262,00265,50260,00263,00263,002.593
23 set 2022267,00267,00258,00263,25263,251.593
22 set 2022270,75271,00264,00265,50265,50954
21 set 2022272,75276,00270,50272,75272,7511.179
20 set 2022289,50284,00271,00274,00274,002.413
16 set 2022323,50321,00289,00289,25289,257.833
15 set 2022336,75334,50325,00325,50325,50634
14 set 2022340,50343,00335,00335,75335,751.406
13 set 2022356,25356,00340,97342,25342,251.011
12 set 2022352,00356,94352,00354,75354,75493
09 set 2022347,00354,00346,50351,50351,50657
08 set 2022346,50349,00343,00346,50346,50983
07 set 2022352,75349,00342,50346,25346,25559
06 set 2022354,25356,50350,50352,75352,757.867
05 set 2022354,75357,00354,00355,75355,75745
02 set 2022365,50365,89359,71362,00362,00696
01 set 2022370,25367,00363,00365,00365,00691
31 ago 2022370,25375,00369,88369,75369,75536
30 ago 2022368,50374,50368,00369,25369,251.224
26 ago 2022376,25379,00373,50374,00374,00859
25 ago 2022376,25380,50377,51377,75377,75504
24 ago 2022373,00376,00372,00375,50375,50341
23 ago 2022371,75373,50370,00372,75372,751.066
22 ago 2022374,25376,00370,50373,75373,751.467
19 ago 2022378,75376,50370,97376,00376,00541
18 ago 2022374,25379,04374,50379,50379,503.540
17 ago 2022378,75379,00374,50374,75374,751.412
16 ago 2022375,25380,00375,00379,25379,25743
15 ago 2022373,25376,50374,54376,00376,00567
12 ago 2022370,75373,00368,00372,75372,75643
11 ago 2022369,00372,50369,08371,75371,75198
10 ago 2022367,00367,50360,95367,25367,25156
09 ago 2022367,00370,50366,48368,75368,752.729
08 ago 2022370,75371,50366,48367,25367,252.178
05 ago 2022378,25377,66367,46371,00371,001.459
04 ago 2022370,75381,00368,79378,00378,001.499
03 ago 2022356,75372,00358,00371,00371,001.059
02 ago 2022351,25356,50350,50355,25355,25223
01 ago 2022360,00358,50351,00351,25351,25680
29 lug 2022348,50361,00353,00360,75360,75374
28 lug 2022354,75353,00346,00353,25353,25355
27 lug 2022355,75359,00353,50355,75355,755.038
26 lug 2022357,25357,50353,00356,50356,506.080
25 lug 2022355,75357,00352,50354,50354,50585
22 lug 2022351,25357,06351,00352,00352,00287
21 lug 2022342,50351,00338,50350,25350,25712
20 lug 2022379,25371,00334,50341,25341,253.634
19 lug 2022364,00375,92363,50375,50375,503.882
*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...