Italia markets closed

Virbac SA (0NM7.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
369,50-2,25 (-0,61%)
Alla chiusura: 06:11PM BST
Periodo di tempo:
14 ago 2021 - 14 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
18 lug 2022357,75367,00356,00366,75366,751.077
15 lug 2022350,25356,00346,50355,50355,50185
14 lug 2022358,75359,50350,00350,00350,00337
13 lug 2022366,00366,00354,50362,75362,752.647
12 lug 2022370,25368,50363,00367,25367,25872
11 lug 2022371,75375,50368,00369,00369,00768
08 lug 2022378,75381,00376,50376,50376,50222
07 lug 2022369,50379,00373,00378,50378,501.222
06 lug 2022371,75370,00364,38369,25369,25351
05 lug 2022369,50372,00366,93367,75367,75668
04 lug 2022370,25377,00367,50368,00368,00744
01 lug 2022370,25372,50365,00371,25371,25872
30 giu 2022370,75371,48365,50371,50371,50430
29 giu 2022370,75377,16371,00372,50372,50925
28 giu 2022365,00374,00364,00371,75371,7520.127
27 giu 2022361,00364,45358,50364,50364,501.802
24 giu 2022348,00361,00352,50360,50360,50659
24 giu 20221.25 Dividendo
23 giu 2022346,00347,50341,50347,50346,25324
22 giu 2022337,25345,00332,50345,25344,01692
21 giu 2022337,75341,51336,50339,25338,0366
20 giu 2022340,50341,00336,00337,00335,79314
17 giu 2022335,75342,50334,00340,00338,781.161
16 giu 2022341,50345,50333,98336,25335,041.033
15 giu 2022331,25343,00338,50340,00338,78597
14 giu 2022338,25342,50328,00331,50330,319.494
13 giu 2022341,50344,50337,00338,50337,28678
10 giu 2022360,00360,00345,99346,00344,768.712
09 giu 2022364,00365,12359,50361,25359,95500
08 giu 2022370,75371,50364,00364,75363,44446
07 giu 2022370,25373,00365,00371,75370,418.527
06 giu 2022370,25376,00371,50371,50370,16533
01 giu 2022378,25383,00376,23376,75375,392.308
31 mag 2022380,00378,50373,00377,00375,641.288
30 mag 2022376,25385,89374,96374,75373,404.154
27 mag 2022368,00379,50370,50378,25376,891.015
26 mag 2022361,00368,50364,50369,00367,67942
25 mag 2022353,75361,50350,50361,00359,706.464
24 mag 2022362,75361,50353,50353,25351,9810.359
23 mag 2022357,75364,50359,00362,25360,951.573
20 mag 2022367,00370,50358,50359,50358,21833
19 mag 2022357,25365,52354,50363,75362,442.369
18 mag 2022367,00364,00358,12359,00357,71717
17 mag 2022358,50366,00359,00364,50363,19958
16 mag 2022351,75358,00351,00354,75353,47247
13 mag 2022340,50354,50345,39351,25349,991.236
12 mag 2022348,50344,00336,50341,50340,271.907
11 mag 2022349,00355,50345,50355,25353,972.092
10 mag 2022344,50350,50341,50347,00345,751.844
09 mag 2022351,75352,00339,50340,50339,284.620
06 mag 2022363,50365,50353,50354,25352,98773
05 mag 2022376,25372,75364,00365,75364,431.479
04 mag 2022379,25377,99371,00372,50371,163.212
03 mag 2022387,00383,50377,25378,75377,391.726
29 apr 2022386,50388,50381,00386,25384,86649
28 apr 2022373,75385,50376,50383,50382,12882
27 apr 2022375,25382,50374,00374,25372,901.704
26 apr 2022377,75376,50371,00375,75374,401.897
25 apr 2022372,25378,00369,50376,75375,391.194
22 apr 2022375,25378,00371,00373,50372,161.000
21 apr 2022380,00381,00377,50378,75377,391.118
20 apr 2022382,50387,50376,50380,25378,884.820
19 apr 2022370,25383,50367,00380,25378,882.070
14 apr 2022357,75358,00345,00346,25345,001.145
13 apr 2022362,50360,00354,50356,50355,221.366
12 apr 2022357,75363,50357,00362,25360,951.258
11 apr 2022353,75359,50352,50357,75356,46961
08 apr 2022374,50372,50353,00354,75353,471.040
07 apr 2022370,25375,00370,00372,00370,664.532
06 apr 2022372,25370,50366,36369,00367,672.190
05 apr 2022370,75373,00370,00371,25369,91317
04 apr 2022366,00370,00364,50369,25367,92918
01 apr 2022364,00365,00357,00364,00362,691.531
31 mar 2022361,00366,50361,50365,00363,69594
30 mar 2022362,00360,50357,00359,50358,21871
29 mar 2022357,75361,00358,00360,75359,452.416
28 mar 2022353,75360,00354,02356,00354,722.902
25 mar 2022347,00356,50344,00352,25350,983.024
24 mar 2022372,75371,00338,00338,75337,533.386
23 mar 2022392,75398,50371,50373,50372,162.069
22 mar 2022393,75395,00391,00392,75391,34730
*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...