Italia markets closed

Vetoquinol SA (0O1O.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
100,20-0,06 (-0,06%)
Alla chiusura: 05:33PM GMT
Periodo di tempo:
25 feb 2023 - 25 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
20 dic 2023100,80101,20100,79100,94100,94213
19 dic 202396,90102,6096,40101,00101,00829
18 dic 202393,6095,6093,6095,4095,40220
15 dic 202393,4093,4092,2092,5092,50200
14 dic 202391,7093,6091,7093,3093,3056
13 dic 202390,5090,5089,5090,2090,20162
12 dic 202389,5090,9089,5090,1290,12254
11 dic 202391,0091,0089,7090,1590,15336
08 dic 202391,0091,7091,0091,7091,70180
07 dic 202391,7091,7090,6091,3091,3034
06 dic 202391,9092,1090,5691,0091,00172
05 dic 202392,7092,7091,8192,5792,5718
04 dic 202395,8096,1092,8092,8092,80174
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
*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...