0O1O.L - Vetoquinol SA

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 202389,1089,1089,1089,1089,1024
08 giu 202389,2089,2088,2888,6088,60192
07 giu 202389,3089,5089,0089,2189,21130
06 giu 202388,4088,5088,0088,2088,2085
05 giu 202388,4088,5988,4088,5988,59138
02 giu 202389,0089,0089,0089,0089,0038
02 giu 20230.8 Dividendo
01 giu 202389,0089,0088,0088,1087,30110
31 mag 202388,6089,7088,4088,6087,80224
30 mag 202388,4088,4088,0088,3187,5173
26 mag 202388,4089,5088,3089,2988,48607
25 mag 202389,3089,3088,1088,1087,30157
24 mag 202390,6090,6090,6090,6089,78148
23 mag 202391,4091,4089,8989,8989,07236
22 mag 202393,0093,0087,9088,4087,60191
19 mag 202394,3094,3093,3093,3092,45107
18 mag 202394,4094,4094,0894,1093,25197
17 mag 202394,2094,3094,2094,2093,3451
16 mag 202394,2094,8093,5094,2093,34130
15 mag 202393,5093,7093,1093,6092,75100
12 mag 202393,2093,7092,9093,7092,85214
11 mag 202393,6093,6092,9093,2092,35409
10 mag 202392,7093,5092,7092,8391,99235
09 mag 202392,5093,2092,5093,2092,3599
05 mag 202394,0094,5092,6093,6392,78753
04 mag 202391,4093,3091,4093,1092,25278
03 mag 202390,9091,8090,0091,4490,61822
02 mag 202389,6090,4089,6090,1189,29198
28 apr 202387,9088,6087,6087,9087,10479
27 apr 202385,9087,3085,9086,4785,68996
26 apr 202385,0086,0084,7085,0384,26225
25 apr 202387,0087,0085,8085,8085,0279
24 apr 202386,6087,2086,5087,2086,41140
21 apr 202388,0088,8087,3087,3086,51729
20 apr 202386,8088,3086,5088,0087,20830
19 apr 202385,8087,0085,7086,1185,3390
18 apr 202386,6086,7086,3086,7085,91126
17 apr 202385,5087,1085,5086,9086,11392
14 apr 202385,0086,5085,0085,5084,72301
13 apr 202384,3085,0084,3084,9084,13404
12 apr 202385,0085,0084,2084,7083,93228
11 apr 202386,1086,1084,9985,0084,23689
06 apr 202386,2086,2085,7085,7084,9251
05 apr 202385,5085,9085,1985,9085,12290
04 apr 202385,8086,0085,1085,3084,5341
03 apr 202387,3088,1085,4085,4084,62160
31 mar 202387,9088,5087,7988,0087,2095
30 mar 202385,2087,6085,2086,7185,92331
29 mar 202385,0085,0084,5084,7083,93313
28 mar 202384,8084,9084,6084,8984,12158
27 mar 202383,4085,0083,4084,1283,35529
24 mar 202380,1085,4080,1082,8182,052.400
23 mar 202380,0080,2077,8079,4678,74412
22 mar 202380,3081,1080,1080,5079,77498
21 mar 202381,1081,1580,2080,7079,97114
20 mar 202378,2079,4078,2079,1078,3873
17 mar 202381,2081,2078,8078,9978,27527
16 mar 202379,0080,1079,0080,1079,3754
15 mar 202378,2078,3078,2078,3077,5930
14 mar 202379,1080,2079,1080,1079,3753
13 mar 202379,1079,1078,0078,1477,43278
10 mar 202379,1079,8079,1079,8079,08114
09 mar 202380,7080,7079,5079,5078,7829
08 mar 202380,8080,8080,8080,8080,0711
07 mar 202381,5081,5080,5080,5979,86118
06 mar 202380,8080,9080,5080,7079,97115
03 mar 202380,7080,8080,7080,8080,0740
02 mar 202379,9080,3579,9080,3579,62212
01 mar 202379,8080,2079,3080,2079,47207
28 feb 202379,6080,4079,6080,4079,67958
27 feb 202381,1081,1080,0180,6279,89195
24 feb 202380,9082,1080,9082,1081,3560
23 feb 202381,8082,5081,3081,3980,65380
22 feb 202381,2081,3080,7181,1080,36346
21 feb 202381,5082,4481,5082,4481,6940
20 feb 202381,9083,0081,7081,8081,06563
17 feb 202379,7081,3079,6080,5779,84668
16 feb 202383,2083,2079,1080,9080,17993
15 feb 202383,4083,4082,8782,8782,12629
14 feb 202384,1084,1084,1084,1083,3430
13 feb 202383,8083,9083,4183,4182,6650
10 feb 202384,8084,8083,6084,4083,63593
09 feb 202384,9085,0084,6085,0084,23187
08 feb 202385,5086,9085,0086,1785,39556
07 feb 202384,5084,9084,5084,9084,1340
06 feb 202385,9785,9785,5985,6084,82623
03 feb 202385,0086,7085,0085,4084,6259
02 feb 202385,0085,3083,6085,3084,53930
01 feb 202385,9086,0084,2085,3084,5396
31 gen 202386,6086,6085,6086,6085,81115
30 gen 202387,0087,9087,0087,9087,10342
27 gen 202387,4088,0087,3787,3786,58672
26 gen 202388,0088,4086,2086,7986,00739
25 gen 202385,0086,8084,9784,9784,20196
24 gen 202386,9087,0086,7086,7085,91138
23 gen 202386,7086,8185,9086,3685,572.388
20 gen 202389,4090,3086,8089,2088,39252
19 gen 202388,9089,7185,9087,4086,61807
18 gen 202396,7096,8095,9995,9995,12354
17 gen 202396,1097,0095,9195,9195,04215
*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...