Italia markets closed

Vetoquinol SA (0O1O.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
100,60+0,70 (+0,70%)
Alla chiusura: 02:49PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024100,20101,20100,20100,60100,6013
25 lug 202499,7099,9099,7099,9099,904
24 lug 202499,6099,8099,6099,8099,804
23 lug 202499,3099,3099,3099,3099,302
22 lug 2024100,40100,40100,40100,40100,404
19 lug 2024102,20102,20102,20102,20102,20-
18 lug 2024102,00102,00102,00102,00102,003
17 lug 2024101,40101,40101,40101,40101,402
16 lug 2024------
15 lug 202499,7099,7099,7099,7099,70-
12 lug 202497,7097,7097,7097,7097,703
11 lug 2024------
10 lug 202495,0095,6095,0095,6095,6011
09 lug 202494,9094,9093,5093,5093,5053
08 lug 202495,0095,0094,7094,7094,7013
05 lug 202495,7095,7095,7095,7095,7024
04 lug 202494,6094,6093,5093,5093,5076
03 lug 202494,6094,6093,0093,0093,0035
02 lug 202493,7093,7092,9092,9092,903
01 lug 202494,7096,1094,0094,2094,2021
28 giu 202495,2095,2093,4093,4093,4077
27 giu 2024------
26 giu 2024------
25 giu 202495,2095,2095,2095,2095,205
24 giu 2024------
21 giu 2024------
20 giu 202497,3098,7097,1097,3097,3037
19 giu 202499,1099,1099,1099,1099,103
18 giu 202497,3098,1097,3098,1098,10146
17 giu 202496,0098,1096,0097,4097,40164
14 giu 2024100,60101,0096,2096,2096,2045
13 giu 2024102,60102,60102,00102,00102,0012
12 giu 2024101,60101,60101,00101,00101,002
11 giu 2024102,60102,60102,60102,60102,603
10 giu 2024102,20102,20102,20102,20102,203
07 giu 202499,4099,4099,4099,4099,403
06 giu 2024------
05 giu 2024------
04 giu 2024------
04 giu 20240.85 Dividendo
03 giu 2024103,60103,60103,60103,60102,75-
31 mag 2024------
30 mag 2024------
29 mag 2024102,20102,20102,20102,20101,3670
28 mag 2024104,60104,60101,60101,60100,7717
24 mag 2024105,00105,00105,00105,00104,141
23 mag 2024------
22 mag 2024101,60104,40101,60104,40103,5492
21 mag 2024103,20103,20103,20103,20102,351
20 mag 2024102,60103,00101,60103,00102,1545
17 mag 2024------
16 mag 2024------
15 mag 2024100,60100,60100,60100,6099,7710
14 mag 202498,7098,7098,7098,7097,8921
13 mag 202498,2098,2096,7097,6096,8048
10 mag 202497,6098,2097,6098,1097,3025
09 mag 202497,4097,4097,4097,4096,605
08 mag 2024------
07 mag 202494,7095,3093,8095,3094,52333
03 mag 2024------
02 mag 2024------
01 mag 2024------
30 apr 202494,9095,1094,5095,1094,3292
29 apr 2024------
26 apr 202497,3098,8097,3098,8097,9918
25 apr 202498,1099,2598,1099,2598,448
24 apr 202499,0099,8999,0099,8999,0767
23 apr 202498,6098,6098,5398,5397,7271
22 apr 202497,0097,7196,1096,1095,3141
19 apr 202496,1196,1195,4395,4394,6515
18 apr 202497,8097,8095,0795,0794,2979
17 apr 202497,7997,9097,7997,9097,1069
16 apr 202496,6196,6196,1496,1495,3517
15 apr 202493,7097,3093,7097,0096,20727
12 apr 202496,5097,0595,9296,2395,44209
11 apr 202496,8096,8095,8896,8096,0152
10 apr 202495,9096,4995,6195,8595,07262
09 apr 202497,1597,1596,7096,7095,91535
08 apr 202496,8097,5096,1496,1495,35177
05 apr 202496,2096,3095,3095,3094,52230
04 apr 202496,3096,5496,2796,4995,70391
03 apr 202497,4097,4096,8996,8996,10354
02 apr 202497,9098,9997,5997,5996,79230
28 mar 202497,9098,5097,9098,3697,55397
27 mar 202498,1099,9098,1099,9099,08203
26 mar 202499,4099,4099,4099,4098,5862
25 mar 202498,1098,1098,1098,1097,3065
22 mar 202496,50100,5996,5096,7595,96190
21 mar 202498,6098,6098,6098,6097,792
20 mar 202496,9999,0296,9997,1196,31158
19 mar 2024103,01103,60102,99102,99102,1464
18 mar 2024102,80105,00102,80105,00104,141.805
15 mar 2024104,20104,20104,20104,20103,3515
14 mar 2024103,80104,00103,80103,95103,1052
13 mar 2024106,20106,20103,99103,99103,1461
12 mar 2024------
11 mar 2024104,20104,20102,25102,25101,41211
08 mar 2024103,00104,21103,00104,21103,3547
07 mar 2024102,00102,00102,00102,00101,167
06 mar 2024101,00102,20101,00101,21100,3812
*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...