Italia markets open in 8 hours 36 minutes

Vetoquinol SA (0O1O.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
92,80-2,80 (-2,93%)
Alla chiusura: 05:54PM GMT
Periodo di tempo:
04 dic 2022 - 04 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 202395,8096,1092,8092,8192,8169
01 dic 202395,4095,7795,4095,6095,6052
30 nov 202395,5095,5094,4095,5095,50173
29 nov 202394,7096,1094,7095,2095,20205
28 nov 202393,3094,7192,4594,7094,70315
27 nov 202392,1092,1091,0091,0091,0096
24 nov 202391,4091,4091,4091,4091,40157
23 nov 202391,3091,7091,2091,2091,2077
22 nov 202390,5091,2089,8090,6090,60110
21 nov 202390,2090,2089,9089,9089,9093
20 nov 202389,8090,6088,9090,1090,10113
17 nov 202387,3088,6087,3088,3088,30195
16 nov 202387,5087,5886,2087,1187,11450
15 nov 202386,9087,0086,3086,3086,30107
14 nov 202384,8086,5084,5084,7484,74131
13 nov 202384,6085,0084,0084,6884,68152
10 nov 202383,5084,9083,2084,9084,90173
09 nov 202385,4085,4084,7084,7084,70133
08 nov 202384,0085,2184,0085,0085,00401
07 nov 202383,5084,0083,1383,2583,25867
06 nov 202384,0084,0083,4083,7183,71220
03 nov 202381,6082,9081,6082,6482,64336
02 nov 202379,4081,0079,2079,6079,6018.665
01 nov 202379,4079,4078,9079,2279,2215.051
31 ott 202378,9080,6078,9080,0080,0052
30 ott 202378,9078,9078,3078,3078,3025
27 ott 202380,2080,2078,9678,9678,9679
26 ott 202380,0081,0080,0080,3080,30114
25 ott 202380,0080,0079,1079,3779,37200
24 ott 202381,0081,0080,6080,7380,7371
23 ott 202380,2080,2079,5079,6079,6028
20 ott 202382,0082,0080,8081,8081,80205
19 ott 202382,1082,1082,0082,1082,1084
18 ott 202382,2082,4081,9082,1082,10136
17 ott 202382,1082,1982,1082,1982,1932
16 ott 202381,4082,1081,4082,0082,0093
13 ott 202382,2082,2081,4081,8781,8752
12 ott 202381,1081,9081,1081,2081,20230
11 ott 202383,5083,5080,5081,1281,121.168
10 ott 202382,9083,9082,9083,4983,49217
09 ott 202382,7083,0081,9082,5482,5475
06 ott 202381,9083,5081,9083,3083,30163
05 ott 202381,2083,5080,7983,0383,03288
04 ott 202381,3081,3079,6080,3780,37200
03 ott 202380,2081,1080,0080,7080,70158
02 ott 202378,5079,6078,5079,5179,51254
29 set 202377,6078,2077,2078,0078,00266
28 set 202378,5078,5076,8076,8076,80290
27 set 202377,6079,2076,6078,1178,11175
26 set 202378,2078,4077,3577,3877,382.302
25 set 202380,2080,2078,5478,5478,54106
22 set 202379,6079,9679,6079,7079,7086
21 set 202380,0080,1679,5079,8079,8047
20 set 202380,2080,3080,0080,0080,00148
19 set 202380,8080,9080,2080,8280,82285
18 set 202382,0082,0081,0081,0081,0010
15 set 202383,1083,1083,1083,1083,105
14 set 202380,8082,1080,8081,2981,2928
13 set 202381,8081,8081,3381,3381,33216
12 set 202381,6082,1081,2081,8081,80377
11 set 202384,2084,2081,3081,3081,3012
08 set 202386,0086,0084,5084,5084,50483
07 set 202387,5087,6087,5087,6087,60102
06 set 202387,7087,7087,7087,7087,7034
05 set 202388,3088,3088,2088,2088,2010
04 set 202388,1088,2088,0088,0488,0439
01 set 202388,0088,1088,0088,0388,0326
31 ago 202388,2088,3088,1088,2388,2319
30 ago 202389,3089,3088,1088,1088,10-
29 ago 202389,9089,9089,1089,1089,1022
25 ago 2023------
24 ago 202389,2089,5089,2089,4089,4041
23 ago 202390,3090,3089,9089,9089,9032
22 ago 202391,4091,4090,1090,1090,1012
21 ago 202391,5091,9091,3091,9091,907
18 ago 202391,3091,5090,9591,1091,1052
17 ago 202390,6092,2090,6092,2092,2037
16 ago 202392,9094,4691,8092,5592,5557
15 ago 202393,9094,0093,4093,4093,4055
14 ago 202393,3093,4993,3093,4993,492
11 ago 202393,7093,7093,2093,4793,47113
10 ago 202393,5993,5993,2093,2093,2068
09 ago 202393,7094,0093,7094,0094,0038
08 ago 202393,6093,6093,0093,0093,0019
07 ago 202393,5093,5093,1093,1093,1021
04 ago 202391,0091,3090,9990,9990,99268
03 ago 202390,8091,0089,7089,8689,86242
02 ago 202390,6091,8090,6091,5891,5891
01 ago 202392,9092,9091,1091,1091,108
31 lug 202393,7093,7092,7092,7092,708
28 lug 202392,7093,7092,3093,5093,5078
27 lug 202391,5092,6091,5092,6092,60416
26 lug 202391,5091,5090,6091,3091,3031
25 lug 202390,5090,9090,4890,4890,4818
24 lug 202390,3090,6090,2090,3190,31212
21 lug 202389,9089,9089,9089,9089,901
20 lug 202389,9089,9089,8589,8589,8536
19 lug 202389,4089,5088,6088,7888,78322
18 lug 202389,1089,1087,8088,4988,49272
17 lug 202389,1089,2088,5088,7488,74230
*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...