Italia markets closed

Vetoquinol SA (0O1O.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
81,10+1,59 (+2,00%)
Alla chiusura: 03:07PM BST
Periodo di tempo:
03 ott 2022 - 03 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ott 202380,2081,1080,0081,1081,1071
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
14 lug 202389,3089,4089,3089,4089,4030
13 lug 202388,9089,3988,9089,2089,20329
12 lug 202390,4090,4089,3089,4089,4079
11 lug 202387,9088,0087,1087,5987,59238
10 lug 202386,9087,5086,7386,8686,86108
07 lug 202389,7092,0088,3088,4888,48263
06 lug 202390,1090,1088,5089,0089,00464
05 lug 202390,0091,4089,7090,4090,40231
04 lug 202388,4089,2087,9088,7088,70333
03 lug 202391,8092,0091,8092,0092,00465
30 giu 202390,3091,5089,7091,4091,40364
29 giu 202389,7089,7088,9089,6089,6094
28 giu 202386,5088,5086,3088,2788,276.034
27 giu 202387,4087,4086,7086,7686,7682
26 giu 202388,2088,2086,9087,7887,7893
23 giu 202389,1389,1389,1389,1389,136
22 giu 202388,9088,9088,3088,4188,4140
21 giu 202389,4089,4088,8988,8988,8945
20 giu 202389,4089,4088,9089,0089,00175
19 giu 202389,4089,5588,8089,5589,55122
16 giu 202390,0092,5090,0091,5991,59123
15 giu 202389,6090,0089,6089,9989,99118
14 giu 202390,0090,0089,1089,6989,69108
13 giu 202389,5089,7889,4089,7889,78231
12 giu 202390,8091,0089,8289,8289,8278
09 giu 202389,1089,2088,9089,2089,2046
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
*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...