Italia markets close in 4 hours 29 minutes

Vinci SA (0NQM.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
114,05+0,53 (+0,46%)
In data: 11:23AM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024110,18114,40110,18114,05114,05453.718
07 mag 2024114,68112,60110,60113,53113,532.155.175
03 mag 2024114,15111,60109,40112,85112,852.844.124
02 mag 2024113,75110,10110,10112,55112,55719.589
01 mag 2024116,10110,25110,25116,10116,1028.030
30 apr 2024113,45111,85109,90112,63112,63490.085
29 apr 2024114,65112,25110,50112,78112,7853.994
26 apr 2024115,10112,70109,45113,03113,03413.831
25 apr 2024114,82112,70109,50112,22112,221.738.967
24 apr 2024114,68112,65110,80113,20113,202.653.773
23 apr 2024113,70111,65109,40113,07113,07407.873
23 apr 20243.45 Dividendo
22 apr 2024115,80114,70112,65114,03110,582.324.000
19 apr 2024115,22114,25112,00113,95110,50237.027
18 apr 2024115,15113,85111,60114,28110,821.303.305
17 apr 2024114,80114,35111,25113,97110,535.100.296
16 apr 2024114,60113,75111,30113,40109,971.221.477
15 apr 2024115,55114,25112,35113,88110,43241.234
12 apr 2024115,40114,10112,05113,97110,53407.625
11 apr 2024115,80113,60112,10113,72110,28838.604
10 apr 2024116,10115,75112,05114,07110,62798.806
09 apr 2024116,10116,65114,30114,65111,18536.162
08 apr 2024116,10116,35113,75116,22112,71398.386
05 apr 2024116,10116,95112,80114,35110,89440.372
04 apr 2024116,68119,00115,95116,55113,022.281.034
03 apr 2024116,60118,60117,18117,90114,331.003.634
02 apr 2024116,10119,45116,85117,43113,873.888.797
28 mar 2024117,16120,80118,74118,21114,63567.609
27 mar 2024116,46120,56117,74118,77115,181.507.060
26 mar 2024116,08118,48115,12117,78114,221.315.084
25 mar 2024116,56151,75115,28116,19112,67525.828
22 mar 2024116,08117,10116,12116,29112,77878.038
21 mar 2024116,08155,01115,96116,73113,20549.313
20 mar 2024116,08116,98115,72116,34112,821.454.055
19 mar 2024116,08117,82116,18117,41113,862.631.807
18 mar 2024116,08118,02116,28117,22113,67716.063
15 mar 2024116,66151,92116,28117,28113,731.540.393
14 mar 2024116,08120,48116,94117,31113,76914.766
13 mar 2024116,85156,84118,38118,48114,901.170.772
12 mar 2024116,89119,38117,26118,18114,60991.321
11 mar 2024116,10119,24117,30117,75114,19410.089
08 mar 2024116,42157,96117,86117,90114,33212.666
07 mar 2024116,08119,08116,14117,94114,37449.160
06 mar 2024116,09117,88116,64117,21113,66190.833
05 mar 2024116,08117,88116,44117,35113,80299.812
04 mar 2024116,08117,36116,28117,19113,64165.044
01 mar 2024116,60119,36116,84117,39113,841.129.521
29 feb 2024116,47119,26117,70117,89114,32596.349
28 feb 2024116,12118,54116,92117,69114,13236.378
27 feb 2024116,08117,76115,42117,51113,95299.690
26 feb 2024116,08117,46115,76115,85112,34150.484
23 feb 2024116,08117,00115,16116,48112,96231.612
22 feb 2024116,08116,50114,46115,22111,73193.836
21 feb 2024115,98115,34113,66115,24111,75239.583
20 feb 2024116,08144,16113,18114,40110,941.280.171
19 feb 2024115,35114,28112,50114,38110,92115.405
16 feb 2024116,08116,52113,10113,99110,54256.920
15 feb 2024115,38116,28114,56115,92112,41865.101
14 feb 2024116,06115,56114,72115,45111,962.272.759
13 feb 2024116,08116,86114,38114,82111,352.682.056
12 feb 2024116,08116,84115,32116,20112,68805.156
09 feb 2024116,08117,66115,56116,00112,49293.516
08 feb 2024116,08118,36114,82116,67113,14365.358
07 feb 2024116,70134,86117,64117,55113,99230.728
06 feb 2024116,42119,40117,60117,77114,21146.338
05 feb 2024116,08118,44116,30117,47113,92488.216
02 feb 2024116,19118,66116,38117,19113,64181.760
01 feb 2024116,08134,11116,26116,82113,291.484.981
31 gen 2024116,08118,04116,14117,38113,83254.836
30 gen 2024116,08129,37116,20117,12113,58858.973
29 gen 2024116,08118,46116,56116,96113,42247.791
26 gen 2024116,23118,94117,10117,76114,20146.834
25 gen 2024116,08129,37116,52117,46113,91588.971
24 gen 2024116,08132,87115,36117,38113,83162.336
23 gen 2024116,43118,72115,94116,22112,70140.944
22 gen 2024116,08118,16116,04117,53113,97125.068
19 gen 2024116,08133,10116,16116,59113,06118.238
18 gen 2024116,80117,56115,08117,37113,822.583.867
17 gen 2024116,08139,27115,24115,49112,00347.910
16 gen 2024116,08138,03115,72116,31112,79193.488
15 gen 2024116,70117,34115,82117,25113,701.933.318
12 gen 2024116,08133,65113,82116,82113,29456.902
11 gen 2024116,08134,72114,26114,64111,17881.155
10 gen 2024116,08134,98114,16114,69111,22137.101
09 gen 2024114,48135,92113,42115,16111,68855.726
08 gen 2024115,55114,58113,20114,61111,14185.936
05 gen 2024114,75114,04112,92114,21110,75285.660
04 gen 2024115,24135,40112,16114,38110,921.231.436
03 gen 2024115,86114,68112,50113,77110,33226.998
02 gen 2024115,50114,74113,00114,23110,77350.832
29 dic 2023115,45114,42112,88114,31110,85144.602
28 dic 2023115,80114,68113,44114,17110,72180.433
27 dic 2023115,76115,06113,36114,47111,01467.158
22 dic 2023115,77130,59112,96114,41110,95472.009
21 dic 2023115,28113,64113,00114,07110,62247.276
20 dic 2023115,50113,70112,58114,01110,562.095.743
19 dic 2023115,42113,98112,30114,04110,59457.823
18 dic 2023116,08115,00112,52113,90110,45552.779
15 dic 2023113,86116,80114,96116,00112,49902.004
14 dic 2023112,88117,08114,10115,03111,554.893.479
*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...