Italia markets closed

Visa Inc. (0QZ0.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
215,41+2,56 (+1,20%)
Alla chiusura: 07:08PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024279,80280,99279,38220,00220,007.630
09 mag 2024276,97278,79276,20220,00220,007.134
08 mag 2024276,99278,52274,88220,00220,006.561
07 mag 2024272,17276,82272,17220,00220,005.833
03 mag 2024267,55269,38266,51220,00220,005.670
02 mag 2024269,35269,35266,67220,00220,0012.272
01 mag 2024268,07270,33266,16220,00220,004.108
30 apr 2024271,38271,84268,72220,00220,0011.378
29 apr 2024275,29275,50272,09220,00220,005.216
26 apr 2024274,93276,65274,18220,00220,003.936
25 apr 2024273,00276,16270,52220,00220,006.538
24 apr 2024282,00282,80275,37220,00220,0017.055
23 apr 2024273,94274,50272,71220,00220,005.967
22 apr 2024270,25273,46269,53220,00220,0057.951
19 apr 2024268,75272,00268,30220,00220,008.877
18 apr 2024272,67273,09270,05220,00220,006.400
17 apr 2024271,63273,95271,46220,00220,005.669
16 apr 2024271,00273,85270,56220,00220,005.154
15 apr 2024276,00277,89270,71220,00220,0011.644
12 apr 2024274,12276,98274,02220,00220,008.186
11 apr 2024275,90276,09272,16220,00220,006.261
10 apr 2024277,08277,08274,36220,00220,0018.467
09 apr 2024278,18278,19273,21220,00220,004.827
08 apr 2024277,97277,98275,17220,00220,007.603
05 apr 2024281,00281,00275,03220,00220,0012.181
04 apr 2024278,28279,04277,19220,00220,0055.061
03 apr 2024280,05280,05276,82220,00220,007.623
02 apr 2024277,00279,05277,00220,00220,0012.554
28 mar 2024278,95279,80277,22220,00220,009.924
27 mar 2024281,00281,80276,99220,00220,0010.850
26 mar 2024282,69284,13278,43220,00220,0010.885
25 mar 2024283,48284,35280,08220,00220,0012.515
22 mar 2024291,00291,00283,56220,00220,0016.550
21 mar 2024289,96290,93287,90220,00220,0020.676
20 mar 2024287,35289,21286,74220,00220,005.705
19 mar 2024284,83286,66284,83220,00220,005.500
18 mar 2024283,47286,23283,37220,00220,0011.172
15 mar 2024286,84286,84282,66220,00220,008.713
14 mar 2024288,38288,96284,79220,00220,008.482
13 mar 2024284,64286,06283,83220,00220,004.710
12 mar 2024281,94283,89280,23220,00220,004.272
11 mar 2024279,45280,80278,02220,00220,0011.726
08 mar 2024279,00281,64278,26220,00220,0019.898
07 mar 2024280,00281,26276,13220,00220,006.180
06 mar 2024279,50281,99279,07220,00220,006.434
05 mar 2024283,70283,70278,71220,00220,0010.535
04 mar 2024283,18284,00278,14220,00220,008.472
01 mar 2024283,00284,88282,17220,00220,0015.265
29 feb 2024284,16285,71282,26220,00220,005.033
28 feb 2024282,35285,87282,08220,00220,005.692
27 feb 2024284,21284,21281,49220,00220,003.982
26 feb 2024282,95285,37282,53220,00220,008.846
23 feb 2024284,72285,86283,57220,00220,004.051
22 feb 2024279,18283,27279,18220,00220,009.260
21 feb 2024274,63276,18273,58220,00220,0011.166
20 feb 2024275,95276,71273,31220,00220,0013.976
19 feb 2024220,00220,00220,00220,00220,005
16 feb 2024280,98281,05279,63220,00220,007.753
15 feb 2024278,50280,68277,66220,00220,007.091
14 feb 2024276,47277,28274,71220,00220,0011.900
13 feb 2024274,05277,99273,21220,00220,007.259
12 feb 2024276,43276,66274,28220,00220,00708.874
09 feb 2024274,73276,86274,27220,00220,002.843
08 feb 2024279,54279,54275,30220,00220,005.402
08 feb 20240.52 Dividendo
07 feb 2024276,87279,38276,87220,00219,483.736
06 feb 2024275,57276,30274,04220,00219,485.979
05 feb 2024277,40277,48275,05220,00219,489.416
02 feb 2024277,49278,44275,33220,00219,4812.912
01 feb 2024273,50276,89273,39220,00219,4814.628
31 gen 2024278,57280,00274,32220,00219,487.939
30 gen 2024273,33278,05273,08220,00219,488.157
29 gen 2024266,97272,84266,88220,00219,486.902
26 gen 2024265,39272,61265,39220,00219,4896.465
25 gen 2024272,60272,60270,84220,00219,4811.323
24 gen 2024272,50272,85271,04220,00219,486.566
23 gen 2024271,20271,89269,98220,00219,4897.874
22 gen 2024271,49272,64270,41220,00219,487.512
19 gen 2024268,14270,42266,97220,00219,48447.653
18 gen 2024267,88268,50266,37220,00219,4812.085
17 gen 2024264,42267,10264,42220,00219,483.756
16 gen 2024263,40265,63262,36220,00219,487.975
15 gen 2024220,00220,00220,00220,00219,4828
12 gen 2024265,13265,56263,74220,00219,485.247
11 gen 2024264,99266,19262,39220,00219,483.532
10 gen 2024263,57265,39262,90220,00219,4832.315
09 gen 2024262,21263,51261,31220,00219,485.445
08 gen 2024260,94261,51259,99220,00219,482.041
05 gen 2024259,61261,33259,05220,00219,4830.216
04 gen 2024257,87261,00257,87220,00219,4891.203
03 gen 2024258,87258,92256,89220,00219,4836.000
02 gen 2024258,62259,94257,70220,00219,483.193
29 dic 2023261,34261,43259,69220,00219,481.847
28 dic 2023259,34260,91258,54220,00219,482.754
27 dic 2023259,57259,58258,42220,00219,481.429
22 dic 2023260,43261,13258,98220,00219,481.800
21 dic 2023257,54259,98257,04220,00219,482.501
20 dic 2023259,99260,88259,47220,00219,48114.555
19 dic 2023258,61260,36257,23220,00219,489.774
18 dic 2023259,28259,57258,14220,00219,4816.272
*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...