Italia markets close in 2 minutes
FTSE MIB
33.923,37 +41,87 (+0,12%) Dow Jones
37.939,01 +163,63 (+0,43%) Nasdaq
15.431,88 -169,62 (-1,09%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,15 +0,42 (+0,51%) Bitcoin EUR
60.487,70 +756,58 (+1,27%)
Villeroy & Boch AG (0OPA.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:23AM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 17,60 | 17,60 | 17,30 | 17,30 | 17,30 | 12 |
| 18 apr 2024 | 17,60 | 17,60 | 17,40 | 17,42 | 17,42 | 18 |
| 17 apr 2024 | 17,65 | 17,65 | 17,30 | 17,40 | 17,40 | 1.331 |
| 16 apr 2024 | 18,50 | 18,70 | 17,70 | 17,80 | 17,80 | 212 |
| 15 apr 2024 | 18,25 | 18,45 | 17,95 | 18,25 | 18,25 | 1.502 |
| 15 apr 2024 | 1.05 Dividendo | |||||
| 12 apr 2024 | 19,10 | 19,20 | 18,85 | 19,00 | 17,95 | 536 |
| 11 apr 2024 | 19,05 | 19,30 | 18,75 | 18,75 | 17,71 | 224 |
| 10 apr 2024 | 19,00 | 19,00 | 18,85 | 18,85 | 17,81 | 39 |
| 09 apr 2024 | 19,20 | 19,25 | 19,00 | 19,00 | 17,95 | 154 |
| 08 apr 2024 | 18,65 | 19,05 | 18,65 | 19,05 | 18,00 | 199 |
| 05 apr 2024 | 18,50 | 18,55 | 18,50 | 18,55 | 17,52 | 1 |
| 04 apr 2024 | 18,50 | 18,50 | 18,15 | 18,35 | 17,34 | 197 |
| 03 apr 2024 | 18,10 | 18,40 | 18,10 | 18,40 | 17,38 | 300 |
| 02 apr 2024 | 18,05 | 18,35 | 18,05 | 18,20 | 17,19 | 200 |
| 28 mar 2024 | 18,35 | 18,40 | 18,35 | 18,40 | 17,38 | 19 |
| 27 mar 2024 | 18,20 | 18,20 | 17,90 | 17,95 | 16,96 | 7 |
| 26 mar 2024 | 18,45 | 18,45 | 18,35 | 18,35 | 17,34 | 1 |
| 25 mar 2024 | 18,35 | 18,35 | 18,00 | 18,00 | 17,01 | 56 |
| 22 mar 2024 | 17,90 | 18,25 | 17,90 | 18,25 | 17,24 | 14 |
| 21 mar 2024 | 18,35 | 18,35 | 18,00 | 18,15 | 17,15 | 3 |
| 20 mar 2024 | 18,50 | 18,50 | 18,00 | 18,25 | 17,24 | 674 |
| 19 mar 2024 | 18,45 | 18,50 | 18,20 | 18,20 | 17,19 | - |
| 18 mar 2024 | 18,40 | 18,40 | 18,30 | 18,30 | 17,29 | 3 |
| 15 mar 2024 | 18,10 | 18,35 | 18,10 | 18,35 | 17,34 | - |
| 14 mar 2024 | 18,35 | 18,40 | 18,30 | 18,30 | 17,29 | 6 |
| 13 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,19 | 126 |
| 12 mar 2024 | 18,00 | 18,10 | 18,00 | 18,00 | 17,01 | 44 |
| 11 mar 2024 | 17,80 | 17,85 | 17,65 | 17,80 | 16,82 | 280 |
| 08 mar 2024 | 18,00 | 18,00 | 17,95 | 17,95 | 16,96 | 3 |
| 07 mar 2024 | 18,15 | 18,15 | 17,60 | 17,60 | 16,63 | 380 |
| 06 mar 2024 | 18,10 | 18,10 | 17,90 | 17,90 | 16,91 | 18 |
| 05 mar 2024 | 18,20 | 18,25 | 18,05 | 18,05 | 17,05 | 7 |
| 04 mar 2024 | 17,95 | 18,15 | 17,95 | 18,15 | 17,15 | 1 |
| 01 mar 2024 | 18,25 | 18,25 | 17,95 | 17,95 | 16,96 | 62 |
| 29 feb 2024 | 18,00 | 18,30 | 18,00 | 18,00 | 17,01 | 781 |
| 28 feb 2024 | 18,10 | 18,10 | 18,00 | 18,00 | 17,01 | 2 |
| 27 feb 2024 | 18,10 | 18,25 | 18,05 | 18,05 | 17,05 | 5 |
| 26 feb 2024 | 18,20 | 18,20 | 17,75 | 18,00 | 17,01 | 10 |
| 23 feb 2024 | 18,10 | 18,30 | 18,10 | 18,30 | 17,29 | - |
| 22 feb 2024 | 18,00 | 18,00 | 17,90 | 17,90 | 16,91 | 1 |
| 21 feb 2024 | 18,25 | 18,30 | 17,80 | 17,80 | 16,82 | 1 |
| 20 feb 2024 | 18,15 | 18,15 | 17,90 | 17,90 | 16,91 | 1 |
| 19 feb 2024 | 18,00 | 18,05 | 17,85 | 18,05 | 17,05 | 44 |
| 16 feb 2024 | 18,00 | 18,00 | 17,65 | 18,00 | 17,01 | 4 |
| 15 feb 2024 | 17,90 | 17,95 | 17,80 | 17,85 | 16,86 | 209 |
| 14 feb 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 17,05 | - |
| 13 feb 2024 | 18,00 | 18,05 | 18,00 | 18,00 | 17,01 | - |
| 12 feb 2024 | 18,00 | 18,00 | 17,90 | 17,95 | 16,96 | 319 |
| 09 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,01 | - |
| 08 feb 2024 | 18,00 | 18,00 | 17,80 | 18,00 | 17,01 | 4 |
| 07 feb 2024 | 18,10 | 18,10 | 17,85 | 17,90 | 16,91 | 100 |
| 06 feb 2024 | 18,10 | 18,15 | 17,85 | 18,05 | 17,05 | 2 |
| 05 feb 2024 | 17,90 | 18,10 | 17,90 | 18,10 | 17,10 | 3 |
| 02 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,01 | 1 |
| 01 feb 2024 | 18,15 | 18,20 | 18,00 | 18,10 | 17,10 | 325 |
| 31 gen 2024 | 18,05 | 18,10 | 18,05 | 18,10 | 17,10 | 5 |
| 30 gen 2024 | 18,15 | 18,15 | 17,85 | 17,85 | 16,86 | - |
| 29 gen 2024 | - | - | - | - | - | - |
| 26 gen 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,10 | 4 |
| 25 gen 2024 | 17,85 | 17,85 | 17,65 | 17,80 | 16,82 | 115 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 17,90 | 18,00 | 17,75 | 17,75 | 16,77 | 80 |
| 19 gen 2024 | 17,70 | 17,90 | 17,70 | 17,90 | 16,91 | 58 |
| 18 gen 2024 | 18,15 | 18,15 | 17,70 | 17,70 | 16,72 | 476 |
| 17 gen 2024 | 18,25 | 18,25 | 17,75 | 17,75 | 16,77 | 13 |
| 16 gen 2024 | 18,15 | 18,15 | 18,00 | 18,10 | 17,10 | 769 |
| 15 gen 2024 | 18,20 | 18,45 | 17,85 | 18,05 | 17,05 | 132 |
| 12 gen 2024 | 18,40 | 18,40 | 18,00 | 18,05 | 17,05 | 952 |
| 11 gen 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 17,15 | - |
| 10 gen 2024 | 18,35 | 18,70 | 18,20 | 18,45 | 17,43 | 185 |
| 09 gen 2024 | 17,80 | 18,20 | 17,80 | 18,20 | 17,19 | 623 |
| 08 gen 2024 | 18,45 | 18,45 | 17,95 | 17,95 | 16,96 | 281 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | 18,00 | 18,00 | 17,75 | 17,90 | 16,91 | 183 |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | 18,00 | 18,00 | 17,85 | 17,85 | 16,86 | 53 |
| 29 dic 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 17,01 | 1 |
| 28 dic 2023 | 17,75 | 17,95 | 17,75 | 17,95 | 16,96 | 3 |
| 27 dic 2023 | 17,65 | 17,90 | 17,65 | 17,90 | 16,91 | 2 |
| 22 dic 2023 | 17,60 | 17,65 | 17,55 | 17,65 | 16,67 | 828 |
| 21 dic 2023 | 17,65 | 17,65 | 17,55 | 17,55 | 16,58 | 243 |
| 20 dic 2023 | 17,50 | 17,50 | 17,50 | 17,50 | 16,53 | 50 |
| 19 dic 2023 | 17,65 | 17,65 | 17,35 | 17,40 | 16,44 | 127 |
| 18 dic 2023 | 17,55 | 17,65 | 17,50 | 17,50 | 16,53 | 629 |
| 15 dic 2023 | 17,55 | 17,55 | 17,35 | 17,35 | 16,39 | 197 |
| 14 dic 2023 | 17,45 | 17,50 | 17,30 | 17,45 | 16,49 | 249 |
| 13 dic 2023 | 17,60 | 17,60 | 17,10 | 17,20 | 16,25 | 717 |
| 12 dic 2023 | 17,70 | 17,70 | 17,50 | 17,50 | 16,53 | 255 |
| 11 dic 2023 | 17,35 | 17,65 | 17,35 | 17,65 | 16,67 | 166 |
| 08 dic 2023 | 17,35 | 17,40 | 17,30 | 17,40 | 16,44 | 53 |
| 07 dic 2023 | 17,30 | 17,30 | 17,15 | 17,15 | 16,20 | 6 |
| 06 dic 2023 | 17,50 | 17,50 | 17,15 | 17,30 | 16,34 | 915 |
| 05 dic 2023 | 17,40 | 17,40 | 17,20 | 17,20 | 16,25 | 356 |
| 04 dic 2023 | 17,50 | 17,50 | 17,35 | 17,40 | 16,44 | 1.154 |
| 01 dic 2023 | 17,50 | 17,60 | 17,50 | 17,60 | 16,63 | 297 |
| 30 nov 2023 | 17,65 | 17,65 | 17,55 | 17,55 | 16,58 | 26 |
| 29 nov 2023 | 17,95 | 17,95 | 17,65 | 17,73 | 16,75 | 86 |
| 28 nov 2023 | 17,90 | 17,90 | 17,80 | 17,80 | 16,82 | 23 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.