Italia markets closed

Virbac SA (0NM7.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
348,75-0,47 (-0,13%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
14 apr 2023 - 14 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 2024365,50371,04364,00369,64369,641.073
11 apr 2024352,25359,00352,50357,04357,04453
10 apr 2024359,25359,50351,50352,50352,50771
09 apr 2024358,75365,00358,50360,17360,17122
08 apr 2024353,25359,04352,00357,45357,45466
05 apr 2024352,75359,52352,00358,93358,93374
04 apr 2024348,50357,02346,50348,50348,50425
03 apr 2024337,25349,02338,50347,88347,881.224
02 apr 2024346,00363,00334,02334,58334,581.089
28 mar 2024340,50346,07338,15341,39341,391.061
27 mar 2024344,00344,89338,50339,50339,50257
26 mar 2024350,75350,50341,00344,50344,503.450
25 mar 2024348,50351,00347,48347,48347,48518
22 mar 2024343,00345,51338,00345,50345,50544
21 mar 2024335,25343,00333,00333,00333,001.327
20 mar 2024336,75344,50328,00330,50330,50580
19 mar 2024335,75338,02330,50338,00338,00397
18 mar 2024330,25338,00331,00332,23332,23921
15 mar 2024337,25337,50329,52329,52329,52113
14 mar 2024340,50340,50337,00337,90337,903.216
13 mar 2024338,75341,00339,00341,00341,00165
12 mar 2024347,50340,50340,50340,50340,5017
11 mar 2024339,25345,50339,50339,50339,50844
08 mar 2024339,25341,00338,00340,23340,23364
07 mar 2024330,75339,50333,00338,82338,82604
06 mar 2024341,50334,50332,48332,50332,50283
05 mar 2024330,75334,50331,00334,00334,00715
04 mar 2024339,25340,50334,97335,42335,42598
01 mar 2024330,25339,00328,50331,18331,1814.839
29 feb 2024340,00347,50331,97339,33339,33935
28 feb 2024340,00340,42338,00340,42340,4212.605
27 feb 2024342,00340,50336,00338,47338,47680
26 feb 2024340,00347,00342,47342,54342,54496
23 feb 2024349,50347,50345,06345,21345,21441
22 feb 2024341,00351,09349,96350,27350,27710
21 feb 2024340,50348,50346,44347,00347,00255
20 feb 2024349,00354,00340,00348,00348,00486
19 feb 2024349,00350,50345,16348,00348,00465
16 feb 2024346,00350,50347,50348,38348,38789
15 feb 2024345,00346,00342,50345,00345,00860
14 feb 2024337,25350,00335,50342,80342,80321
13 feb 2024337,25339,48336,00337,94337,943.854
12 feb 2024340,00339,02337,19338,96338,9618.272
09 feb 2024334,25338,02334,00335,00335,00367
08 feb 2024338,75336,50333,48333,82333,82545
07 feb 2024331,75334,52331,50334,52334,52778
06 feb 2024329,00332,17327,81331,86331,86716
05 feb 2024327,50329,50327,88328,44328,441.238
02 feb 2024330,75333,50327,00329,01329,01567
01 feb 2024332,75335,00331,03331,03331,0356
31 gen 2024333,25337,00334,00334,00334,001.200
30 gen 2024333,25342,50333,00334,50334,50558
29 gen 2024338,25337,53333,50337,50337,50471
26 gen 2024338,25340,00338,00338,00338,002.137
25 gen 2024337,75341,00335,50338,00338,002.847
24 gen 2024340,00341,00337,98338,65338,652.035
23 gen 2024336,75340,00334,00337,52337,522.039
22 gen 2024337,25338,00335,50336,99336,99722
19 gen 2024339,25337,00333,48337,00337,001.478
18 gen 2024344,00340,00331,00335,71335,712.841
17 gen 2024346,50343,00337,50340,08340,081.732
16 gen 2024347,50349,01346,93347,11347,11741
15 gen 2024352,75353,00349,00350,14350,14457
12 gen 2024357,25360,00351,50356,19356,1917.329
11 gen 2024354,75356,00350,50355,87355,87314
10 gen 2024348,00352,01347,50350,03350,033.298
09 gen 2024349,00352,03348,00351,98351,98970
08 gen 2024348,50350,02344,00346,23346,231.259
05 gen 2024350,25347,52343,00346,24346,24964
04 gen 2024347,00355,54352,50354,00354,00998
03 gen 2024354,25356,04350,00352,73352,73744
02 gen 2024357,75363,50353,00355,28355,281.732
29 dic 2023361,50363,00357,00358,00358,00359
28 dic 2023352,25362,00355,50359,50359,50592
27 dic 2023348,50359,00354,50355,48355,48457
22 dic 2023353,25360,00352,00357,43357,43549
21 dic 2023346,00353,52348,50351,41351,41956
20 dic 2023340,50357,00343,50354,00354,002.037
19 dic 2023320,00342,50322,01340,50340,502.994
18 dic 2023304,00305,50301,50304,00304,00940
15 dic 2023303,00310,00303,00306,00306,001.618
14 dic 2023302,50308,50302,50302,50302,501.307
13 dic 2023294,25300,00295,00297,51297,51280
12 dic 2023298,75298,50295,48295,50295,50616
11 dic 2023293,75300,50294,56299,00299,001.147
08 dic 2023288,50294,50291,50291,83291,83310
07 dic 2023292,75294,00291,00292,85292,85480
06 dic 2023293,75296,50292,00295,50295,50694
05 dic 2023286,50293,00284,00284,00284,00593
04 dic 2023282,50287,50285,00285,95285,95898
01 dic 2023287,50288,00285,79287,00287,00398
30 nov 2023283,50287,00283,47284,00284,001.197
29 nov 2023288,00290,00285,98287,00287,00284
28 nov 2023284,50288,00281,00281,00281,007.677
27 nov 2023283,50286,50284,48284,50284,50372
24 nov 2023284,00287,00280,94284,00284,001.471
23 nov 2023284,00284,00280,50283,50283,50388
22 nov 2023277,75284,02277,00282,50282,501.347
21 nov 2023273,75278,50274,50278,50278,502.273
20 nov 2023275,75277,00273,50275,50275,501.053
*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...