Italia markets open in 4 hours 36 minutes

Vallourec S.A. (0NR2.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
7,71+0,48 (+6,68%)
Alla chiusura: 6:28PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 20217,437,847,437,717,71507.208
14 ott 20217,477,447,227,227,22852.808
13 ott 20217,587,487,267,287,28253.917
12 ott 20217,807,727,417,487,48267.845
11 ott 20217,407,987,577,967,96674.036
08 ott 20217,167,547,247,537,53301.406
07 ott 20217,227,156,957,127,12210.834
06 ott 20217,767,887,097,097,09335.133
05 ott 20217,657,957,537,867,86275.023
04 ott 20217,457,717,427,647,64404.153
01 ott 20217,387,677,387,527,52153.028
30 set 20217,597,717,477,577,57239.707
29 set 20217,557,577,247,567,56235.845
28 set 20217,487,667,407,447,44273.529
27 set 20217,097,467,297,337,33260.833
24 set 20216,797,016,666,976,9788.842
23 set 20216,696,806,496,766,76318.768
22 set 20216,496,616,396,516,51196.465
21 set 20216,756,706,306,306,30207.491
20 set 20217,026,946,466,486,48548.022
17 set 20217,387,237,057,057,05750.737
16 set 20217,507,537,167,167,16110.343
15 set 20217,227,437,297,437,43114.282
14 set 20217,437,517,217,227,2264.299
13 set 20217,417,417,327,407,40187.033
10 set 20217,307,307,137,207,20281.053
09 set 20217,037,287,017,287,28143.387
08 set 20217,297,227,027,037,03183.233
07 set 20217,427,377,257,257,2595.403
06 set 20217,717,617,397,417,41113.326
03 set 20218,038,037,687,737,73194.874
02 set 20217,908,037,857,937,93135.734
01 set 20217,907,977,767,787,78114.366
31 ago 20217,797,937,807,827,82102.735
27 ago 20217,627,787,647,767,7692.580
26 ago 20217,347,727,417,677,6744.910
25 ago 20217,387,557,417,517,51125.557
24 ago 20217,287,417,137,407,40198.561
23 ago 20216,987,246,977,227,22281.937
20 ago 20217,136,896,816,846,84186.889
19 ago 20217,237,117,047,077,0745.803
18 ago 20217,307,397,267,387,3858.934
17 ago 20217,287,287,057,257,2593.611
16 ago 20217,487,317,207,267,26130.129
13 ago 20217,567,497,377,497,49126.814
12 ago 20217,607,647,467,497,49214.615
11 ago 20217,507,507,417,507,50175.831
10 ago 20217,457,507,427,457,4578.672
09 ago 20217,517,567,377,407,40220.490
06 ago 20217,857,747,647,647,64250.180
05 ago 20217,807,887,707,847,84309.938
04 ago 20217,997,927,637,727,72109.892
03 ago 20217,958,027,807,867,86161.351
02 ago 20218,258,217,897,887,88233.629
30 lug 20218,068,188,028,088,08196.673
29 lug 20218,498,467,898,138,13682.277
28 lug 20218,508,388,168,248,24215.914
27 lug 20218,408,498,058,398,39499.967
26 lug 20217,808,357,828,328,32219.600
23 lug 20217,867,867,727,767,76147.150
22 lug 20217,987,907,747,807,80670.014
21 lug 20217,577,997,557,897,89868.451
20 lug 20217,317,367,207,367,36388.368
19 lug 20217,357,227,037,187,18259.036
16 lug 20217,577,427,327,347,34153.480
15 lug 20217,507,547,287,497,49281.359
14 lug 20217,327,527,307,387,38359.387
13 lug 20217,507,457,187,177,17190.095
12 lug 20217,747,547,347,417,41176.521
09 lug 20217,677,867,577,667,66354.484
08 lug 20217,407,497,167,417,41350.992
07 lug 20217,557,517,347,437,43303.901
06 lug 20218,007,987,537,547,54595.743
05 lug 20218,008,357,907,957,95277.632
02 lug 20218,608,417,848,178,17792.377
01 lug 20217,888,397,808,288,28748.301
30 giu 20217,397,687,147,637,63562.393
29 giu 20217,377,597,207,227,22179.991
28 giu 20216,997,747,367,377,37560.415
25 giu 20218,948,338,208,238,23369.017
24 giu 20219,239,448,758,978,97267.628
23 giu 20219,189,749,139,199,19374.769
22 giu 20219,108,988,628,978,97217.974
21 giu 20219,459,289,109,169,1615.503
18 giu 20219,509,709,349,619,61189.460
17 giu 202110,1810,149,419,429,42335.284
16 giu 202110,5610,5510,0110,0610,0687.367
15 giu 202110,2610,4110,0510,2710,2752.812
14 giu 202110,1510,7510,3710,3410,3440.576
11 giu 202110,1210,5710,2010,5610,5646.771
10 giu 202110,7410,4810,2010,3610,3643.118
09 giu 202110,0310,5610,0410,4810,4890.578
08 giu 202110,2010,2710,0010,2810,2834.984
07 giu 202110,6310,449,8610,4110,41157.609
04 giu 202111,0314,2910,3310,4010,4068.285
03 giu 20219,79194,229,279,619,6124.347
02 giu 20219,9910,219,8710,0810,0838.855
01 giu 20219,4710,119,8910,0410,0423.102
28 mag 20219,759,889,649,629,6240.648
27 mag 20219,659,709,649,639,6351.851
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...