Italia markets close in 8 hours 21 minutes

Vidrala, S.A. (0NV7.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
64,40+0,33 (+0,52%)
In data: 08:20AM BST. Mercato aperto.
Periodo di tempo:
19 lug 2023 - 19 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 202495,5094,3093,2993,2993,29913
17 lug 202496,0096,6093,6093,6093,6042
16 lug 202496,8095,4093,8095,4095,401.491
15 lug 202497,4096,4094,6094,8094,80293
12 lug 202495,0596,0094,7095,8095,80480
11 lug 202492,5095,7092,3095,3095,30726
11 lug 20240.313794 Dividendo
10 lug 202495,7093,4091,1092,0391,71151
10 lug 20243.24 Dividendo
09 lug 2024101,0099,7095,9097,3793,81793
08 lug 2024104,80103,80101,60102,1998,452.645
05 lug 2024104,20104,60102,60103,1999,42671
04 lug 2024102,55102,40100,80101,4097,69325
03 lug 202498,90103,40101,00102,6098,851.419
02 lug 202499,50101,2399,80101,2397,537.929
01 lug 2024104,80103,6099,00100,3496,67936
28 giu 2024106,10106,00105,00105,20101,351.172
27 giu 2024106,10107,40106,60107,40103,4719
26 giu 2024105,00108,40106,39106,39102,50568
25 giu 2024108,20109,00108,00108,40104,4457
24 giu 2024108,00109,01107,20108,60104,6315.815
21 giu 2024110,10110,40106,80108,03104,08326
20 giu 2024108,60111,00108,80110,80106,751.059
19 giu 2024107,70108,60107,20107,60103,67398
18 giu 2024107,10109,60108,00108,92104,941.339
17 giu 2024106,70108,61107,00108,60104,63825
14 giu 2024109,00109,40105,00107,21103,294.262
13 giu 2024112,40111,00108,60109,00105,011.034
12 giu 2024110,70111,20109,80111,20107,13346
11 giu 2024112,00112,60110,80111,66107,571.139
10 giu 2024111,70113,40110,40111,61107,52150
07 giu 2024110,30111,61111,00111,22107,15783
06 giu 2024112,00112,60110,80111,50107,42793
05 giu 2024110,90112,60111,00111,00106,941.209
04 giu 2024113,20113,00111,40112,00107,90983
03 giu 2024112,40114,20110,40112,64108,525.047
31 mag 2024110,90112,00110,60111,80107,7110.436
30 mag 2024109,40110,79109,40110,40106,364.152
29 mag 2024109,40110,40109,20109,61105,60951
28 mag 2024111,30111,80110,00110,00105,98917
24 mag 2024110,10111,00109,60109,60105,59189
23 mag 2024112,20111,40109,20110,19106,16729
22 mag 2024110,30112,40110,40111,20107,13349
21 mag 2024112,00112,00109,40111,46107,381.509
20 mag 2024110,10112,40110,60111,77107,69537
17 mag 2024108,00111,01107,00111,01106,951.244
16 mag 2024108,20109,40107,60109,20105,21444
15 mag 2024106,90108,60105,40107,60103,67205
14 mag 2024103,30106,61105,20106,33102,441.045
13 mag 2024105,80105,80104,60105,60101,74164
10 mag 2024106,10105,40104,20105,40101,55256
09 mag 2024105,40105,60104,60104,60100,77166
08 mag 2024106,10106,40103,00104,88101,043.348
07 mag 2024103,70105,60103,00105,60101,74625
03 mag 202499,50100,4099,00100,6596,97102
02 mag 202499,45100,6096,4098,6094,99619
01 mag 2024------
30 apr 202499,4599,6098,0098,9095,28804
29 apr 202498,75100,0098,5098,9795,35110
26 apr 202495,4598,2196,8097,9094,321.094
25 apr 202495,7097,1095,2095,4091,912.064
24 apr 202495,0598,8096,6097,6994,1112.911
23 apr 202496,6097,0194,8096,4292,892.575
22 apr 202496,0096,9094,9095,2891,791.603
19 apr 202494,1096,3094,4094,9691,492.264
18 apr 202493,7595,9094,0095,0891,611.912
17 apr 202494,2096,2894,1095,9192,402.270
16 apr 202495,0596,2093,4094,6791,212.488
15 apr 202495,4597,0094,5096,1492,625.566
12 apr 202496,0597,5095,0895,0891,601.281
11 apr 202494,9096,4093,8094,3190,879.152
10 apr 202492,0094,0092,1092,4089,02598
09 apr 202492,1093,3092,0992,1988,827.042
08 apr 202492,6094,4092,3092,6089,22524
05 apr 202494,2095,2092,6092,7089,311.634
04 apr 202495,8596,2095,1095,2991,80498
03 apr 202498,5095,4094,4094,7591,281.175
02 apr 202496,2098,9096,6898,3694,763.282
28 mar 202497,5598,4094,6096,1492,621.794
27 mar 202493,0596,9192,3095,6692,162.713
26 mar 202492,5092,9291,9092,2988,912.069
25 mar 202491,0592,1090,1090,7087,386.196
22 mar 202490,5092,6090,4790,7387,424.111
21 mar 202490,0092,5091,0091,8688,503.340
20 mar 202491,2590,9690,1090,6487,326.715
19 mar 202490,0090,9089,7090,8187,491.077
18 mar 202495,4596,0089,1091,1087,776.884
15 mar 202495,0597,8096,2096,3092,77988
14 mar 202496,4596,8095,0995,8692,351.677
13 mar 202494,0098,1096,2097,8394,25793
12 mar 202494,7096,7094,0095,2691,781.640
11 mar 202494,8094,9092,4093,4490,022.356
08 mar 202495,7096,7094,1095,1291,64193
07 mar 202492,0095,8193,1095,5492,05689
06 mar 202492,4093,6491,8093,1089,702.783
05 mar 202495,7095,9092,7093,8890,4412.006
04 mar 202495,8596,9094,2094,5791,125.617
01 mar 202495,0596,1093,0095,2991,814.063
29 feb 202494,4094,9094,0094,9091,4310.265
28 feb 202494,5094,3092,5094,0690,625.752
*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...