Italia markets closed

Vetoquinol SA (0O1O.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
100,60+3,00 (+3,07%)
Alla chiusura: 04:27PM BST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 mag 2024------
15 mag 2024100,60100,60100,60100,60100,6010
14 mag 202498,7098,7098,7098,7098,7021
13 mag 202498,2098,2096,7097,6097,6048
10 mag 202497,6098,2097,6098,1098,1025
09 mag 202497,4097,4097,4097,4097,405
08 mag 2024------
07 mag 202494,7095,3093,8095,3095,30333
03 mag 2024------
02 mag 2024------
01 mag 2024------
30 apr 202494,9095,1094,5095,1095,1092
29 apr 2024------
26 apr 202497,3098,8097,3098,8098,8018
25 apr 202498,1099,2598,1099,2599,258
24 apr 202499,0099,8999,0099,8999,8967
23 apr 202498,6098,6098,5398,5398,5371
22 apr 202497,0097,7196,1096,1096,1041
19 apr 202496,1196,1195,4395,4395,4315
18 apr 202497,8097,8095,0795,0795,0779
17 apr 202497,7997,9097,7997,9097,9069
16 apr 202496,6196,6196,1496,1496,1417
15 apr 202493,7097,3093,7097,0097,00727
12 apr 202496,5097,0595,9296,2396,23209
11 apr 202496,8096,8095,8896,8096,8052
10 apr 202495,9096,4995,6195,8595,85262
09 apr 202497,1597,1596,7096,7096,70535
08 apr 202496,8097,5096,1496,1496,14177
05 apr 202496,2096,3095,3095,3095,30230
04 apr 202496,3096,5496,2796,4996,49391
03 apr 202497,4097,4096,8996,8996,89354
02 apr 202497,9098,9997,5997,5997,59230
28 mar 202497,9098,5097,9098,3698,36397
27 mar 202498,1099,9098,1099,9099,90203
26 mar 202499,4099,4099,4099,4099,4062
25 mar 202498,1098,1098,1098,1098,1065
22 mar 202496,50100,5996,5096,7596,75190
21 mar 202498,6098,6098,6098,6098,602
20 mar 202496,9999,0296,9997,1197,11158
19 mar 2024103,01103,60102,99102,99102,9964
18 mar 2024102,80105,00102,80105,00105,001.805
15 mar 2024104,20104,20104,20104,20104,2015
14 mar 2024103,80104,00103,80103,95103,9552
13 mar 2024106,20106,20103,99103,99103,9961
12 mar 2024------
11 mar 2024104,20104,20102,25102,25102,25211
08 mar 2024103,00104,21103,00104,21104,2147
07 mar 2024102,00102,00102,00102,00102,007
06 mar 2024101,00102,20101,00101,21101,2112
05 mar 2024103,20103,20101,60101,80101,8030
04 mar 2024101,20103,20101,20102,86102,8671
01 mar 2024100,40100,40100,20100,40100,4091
29 feb 2024100,47100,81100,47100,81100,81232
28 feb 202499,2099,2099,2099,2099,203
27 feb 202497,6099,1097,6099,1099,106
26 feb 202498,3998,4998,3998,4198,41103
23 feb 2024100,00100,2099,80100,20100,20141
22 feb 2024100,00100,6099,90100,26100,2622
21 feb 202499,80100,8199,53100,81100,8178
20 feb 2024101,60101,60100,28100,28100,2874
19 feb 2024100,20100,2099,6799,6799,6773
16 feb 2024100,20100,20100,20100,20100,2028
15 feb 2024101,60101,60100,60100,60100,6020
14 feb 2024100,80101,60100,80101,60101,6018
13 feb 2024102,00102,00102,00102,00102,0016
12 feb 2024100,60100,60100,60100,60100,6029
09 feb 2024100,80101,28100,60100,70100,7064
08 feb 2024102,44102,44102,44102,44102,4458
07 feb 2024104,80104,80103,20103,20103,206
06 feb 2024104,80104,80104,80104,80104,8011
05 feb 2024102,60104,60102,60104,60104,6062
02 feb 2024104,00104,00104,00104,00104,003
01 feb 2024106,00106,00105,20105,20105,2063
31 gen 2024106,61106,61106,22106,22106,22164
30 gen 2024104,80105,59104,80105,20105,2026
29 gen 2024102,19102,19102,19102,19102,1927
26 gen 2024101,60102,20101,44101,44101,4470
25 gen 2024102,20102,68101,01101,01101,01239
24 gen 2024108,40108,43108,40108,43108,4377
23 gen 2024108,99108,99106,83106,83106,83102
22 gen 2024107,20108,00106,58108,00108,0099
19 gen 2024106,80106,80105,90106,40106,4039
18 gen 2024105,40106,00105,39105,81105,81260
17 gen 2024102,10104,60102,10104,40104,40791
16 gen 2024102,00102,00101,60102,00102,0038
15 gen 2024104,20104,40104,00104,00104,0076
12 gen 2024104,20104,60104,19104,40104,4092
11 gen 2024102,80102,80102,20102,20102,20280
10 gen 2024102,20102,80101,81102,17102,17216
09 gen 202499,80101,8099,80101,80101,80185
08 gen 202498,10100,8098,10100,00100,00223
05 gen 202498,6099,1098,0998,3598,35101
04 gen 2024100,80100,8099,3999,8099,80239
03 gen 2024100,80101,0099,20100,27100,27294
02 gen 2024103,40103,40101,60103,00103,00467
29 dic 2023101,60103,60101,60102,34102,34303
28 dic 2023103,20103,40102,43102,43102,43236
27 dic 2023102,80105,00102,80104,00104,00208
22 dic 2023101,00102,79101,00102,19102,19417
21 dic 2023100,80102,60100,80101,80101,80143
*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...