Italia markets close in 6 hours 47 minutes

Vallourec S.A. (0NR2.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,72+0,05 (+0,58%)
In data: 08:35AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202416,7517,0216,7516,8816,88282.424
23 apr 202416,9217,1116,6416,9416,94812.961
22 apr 202417,1517,3416,9217,1717,17502.305
19 apr 202417,4017,7417,0617,2617,26201.141
18 apr 202417,6517,8717,4317,6217,621.252.391
17 apr 202417,5018,0117,4017,9217,92176.123
16 apr 202417,6518,0717,5817,5817,58500.651
15 apr 202417,8018,0117,6317,9517,95336.499
12 apr 202417,4417,8817,6117,8217,82166.856
11 apr 202417,7518,0317,3417,4417,44261.636
10 apr 202418,0017,9317,5617,7517,75342.668
09 apr 202418,1018,1717,5517,7017,70121.736
08 apr 202417,8218,1817,8118,1118,11133.517
05 apr 202418,0017,9317,6017,8417,84140.204
04 apr 202417,8018,0417,8017,9517,95336.571
03 apr 202417,5017,7817,4817,6417,64275.629
02 apr 202417,1817,6917,2817,4717,47343.583
28 mar 202417,1717,3617,0317,2017,20453.196
27 mar 202417,2817,3616,9017,1517,15254.027
26 mar 202417,1717,3517,1417,2917,29172.763
25 mar 202416,9717,2316,9717,1417,14382.878
22 mar 202417,0217,2816,8517,0217,02141.156
21 mar 202416,9517,1116,8117,0117,01440.884
20 mar 202416,5016,7816,3016,6416,64515.684
19 mar 202416,4016,6016,3216,4916,49456.430
18 mar 202416,0416,6015,6316,4216,421.212.926
15 mar 202416,0016,1615,5215,6015,6088.236
14 mar 202415,9416,1215,6015,7715,771.039.420
13 mar 202415,7916,3615,7215,9715,972.355.230
12 mar 202414,6815,0714,5414,8414,84138.398
11 mar 202414,8514,7314,4414,6314,63295.316
08 mar 202414,5714,8114,5314,6714,672.771.652
07 mar 202414,1514,6114,1514,4514,45583.194
06 mar 202413,9114,7213,8014,4314,43729.370
05 mar 202413,5814,1113,4013,6013,601.246.360
04 mar 202413,7613,9613,3013,6813,68245.587
01 mar 202414,1014,2813,0913,3213,32731.183
29 feb 202413,8014,1113,7214,0314,03235.994
28 feb 202413,9314,0013,8413,8813,881.331.921
27 feb 202413,9514,0313,8113,9013,901.362.992
26 feb 202413,5513,9313,5013,8513,854.944.337
23 feb 202413,5513,6613,4313,6013,60539.370
22 feb 202412,9714,0113,0013,6213,62548.036
21 feb 202413,0013,1512,9013,0013,00311.579
20 feb 202413,3313,3312,9713,2113,21992.454
19 feb 202413,5513,7713,3413,3613,36389.087
16 feb 202413,6013,7013,2713,6313,63163.940
15 feb 202413,2813,3813,1513,3313,33233.318
14 feb 202413,5613,6413,2613,5413,54368.786
13 feb 202413,7413,8813,5213,6913,69221.934
12 feb 202413,5313,8613,3913,6313,63430.683
09 feb 202413,5013,5213,3713,4513,45682.437
08 feb 202413,3413,5513,2513,4813,48175.573
07 feb 202413,7913,5213,1713,3413,34264.869
06 feb 202413,6513,7313,4013,5813,581.225.692
05 feb 202414,1014,2413,3113,7013,70589.506
02 feb 202414,5015,0514,0914,2814,28682.003
01 feb 202413,2013,7313,1913,6713,67612.094
31 gen 202413,0813,5313,0213,3513,351.736.421
30 gen 202413,9914,2512,9713,1913,19809.528
29 gen 202413,9314,1813,8513,9613,96298.797
26 gen 202413,9514,0213,7413,9713,97281.943
25 gen 202413,9413,9813,8013,8513,85510.139
24 gen 202413,8213,8813,4813,7813,78642.910
23 gen 202413,3013,6113,1713,3713,37335.922
22 gen 202413,7713,8413,2113,3413,34431.765
19 gen 202413,6913,8113,4113,7113,71930.603
18 gen 202413,2013,5012,6013,3913,39264.576
17 gen 202413,2013,2812,9213,1213,12241.957
16 gen 202413,0313,4512,8413,3113,311.499.095
15 gen 202413,0013,1912,8112,9112,91534.949
12 gen 202413,2013,3213,0413,1413,14814.822
11 gen 202413,7513,5713,2613,2613,26984.992
10 gen 202413,7713,7713,4413,5713,57462.419
09 gen 202414,4014,1513,7714,0814,08564.203
08 gen 202414,4714,5614,0314,2114,21212.124
05 gen 202414,2214,5814,1814,5714,571.207.799
04 gen 202414,2314,4614,2114,3214,32578.063
03 gen 202414,0914,3113,9013,9813,98233.706
02 gen 202414,1714,4313,9414,2114,211.053.296
29 dic 202314,1514,2813,9814,0714,07177.059
28 dic 202314,3814,3714,0114,2714,2793.426
27 dic 202314,4914,6714,3414,3614,3688.119
22 dic 202314,3914,4914,2214,3514,3573.053
21 dic 202314,4014,5413,9414,3914,39205.687
20 dic 202314,2414,5214,1514,4514,453.281.071
19 dic 202313,6614,2613,6014,1214,121.829.765
18 dic 202313,2413,8013,1713,7413,74280.380
15 dic 202313,0313,4113,1413,2513,25516.899
14 dic 202312,8613,2412,8113,0713,07512.273
13 dic 202312,3612,6512,3212,5912,59133.260
12 dic 202312,7612,7812,3912,7712,77215.425
11 dic 202313,1813,1912,7812,8012,80162.199
08 dic 202313,1813,2512,9013,1513,15183.428
07 dic 202313,8113,5513,1713,2713,27244.758
06 dic 202313,7613,8513,5213,5613,56313.398
05 dic 202313,9513,9713,7413,7813,78842.958
04 dic 202314,0014,0713,8113,8513,85533.964
01 dic 202313,7813,9913,4213,8313,83237.302
30 nov 202313,5513,7013,3813,5513,55346.968
*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...