Italia markets close in 5 hours 34 minutes

V.F. Corporation (0R30.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,30-0,52 (-3,07%)
Al 07:11PM BST. Mercato aperto.
Periodo di tempo:
04 ott 2022 - 04 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ott 20230,000,000,0016,3016,30468
02 ott 202317,5917,6216,6016,8116,8110.913
29 set 202316,9817,7616,9817,4217,4224.120
28 set 202316,7916,8116,3616,4916,498.970
27 set 202317,1417,3916,9016,9516,958.778
26 set 202317,1417,3217,0917,1717,175.051
25 set 202317,3117,3117,1317,2817,282.538
22 set 202317,8017,8117,3817,4017,403.411
21 set 202317,6817,9617,5317,6117,615.198
20 set 202317,8618,0617,7617,8717,876.884
19 set 202317,3717,8317,3117,8117,8110.021
18 set 202318,1718,1717,3417,3917,391.701
15 set 202318,1918,2918,1218,2618,265.851
14 set 202318,1518,1517,8618,0118,014.491
13 set 202318,1118,1117,4517,6917,6912.354
12 set 202317,6218,0817,4018,0618,068.287
11 set 202318,8318,9417,9017,9517,9516.097
08 set 202318,9118,9118,7418,8718,87521
08 set 20230.3 Dividendo
07 set 202319,2919,4219,1619,3319,035.908
06 set 202319,5819,7619,3319,3619,063.755
05 set 202320,3720,3719,6119,6119,307.425
04 set 2023------
01 set 202319,9920,3619,9420,3620,044.327
31 ago 202319,5519,8819,4619,8819,572.972
30 ago 202319,3919,5019,2619,2918,992.426
29 ago 202319,4119,6019,3119,3919,091.817
25 ago 202319,3419,3418,5518,6618,376.758
24 ago 202319,6419,6418,9719,0518,757.546
23 ago 202318,6519,4718,4619,4719,176.098
22 ago 202319,9619,9619,0619,0818,7810.960
21 ago 202320,1020,5320,1020,3620,051.642
18 ago 202320,0520,1419,9319,9319,624.359
17 ago 202320,6020,6020,3320,4220,1020.487
16 ago 202319,9420,9219,9420,3620,059.582
15 ago 202320,4120,4119,8219,9819,67141.148
14 ago 202320,3320,6320,0820,3420,024.518
11 ago 202320,1821,1120,1820,7020,3812.440
10 ago 202319,6520,1919,6520,0019,698.519
09 ago 202319,4719,9119,1319,1818,884.055
08 ago 202318,7019,4018,6319,4019,107.831
07 ago 202319,4719,5219,1419,2718,973.091
04 ago 202319,5719,8819,0019,7219,419.146
03 ago 202318,7518,9518,4118,9118,62141.127
02 ago 202318,6819,6518,5419,2118,9122.486
01 ago 202319,6619,7219,2319,4919,192.241
31 lug 202319,9520,1319,7719,8119,502.911
28 lug 202319,7519,7619,4219,4819,173.961
27 lug 202319,8120,0619,6519,6619,3587.002
26 lug 202318,8919,5818,8919,5319,236.147
25 lug 202319,6119,6218,8818,9018,604.356
24 lug 202319,4719,7019,2719,6419,334.357
21 lug 202319,7020,2319,3319,6119,3010.022
20 lug 202320,4020,4119,8719,9219,616.841
19 lug 202319,7320,5919,5820,5820,2714.349
18 lug 202319,1119,5919,0619,2718,982.723
17 lug 202318,9619,0718,7419,0518,766.587
14 lug 202319,6019,6318,9619,2718,975.920
13 lug 202319,6319,6719,4419,6619,352.511
12 lug 202319,6719,8019,3219,4819,177.799
11 lug 202318,7819,3318,7719,2718,9712.136
10 lug 202318,6119,0418,5918,9218,6311.397
07 lug 202318,5118,9218,4218,8518,5620.505
06 lug 202318,6018,6017,8518,3918,1012.440
05 lug 202318,9119,0518,5818,9318,6347.270
04 lug 2023------
03 lug 202319,0919,3619,0519,1818,883.160
30 giu 202319,3319,3418,7619,1318,834.601
29 giu 202318,7819,3018,7818,9918,694.389
28 giu 202319,0919,0918,6818,7718,481.063
27 giu 202318,7019,2718,3519,2718,985.200
26 giu 202318,1918,8118,1918,5318,241.171
23 giu 202318,5018,7018,2418,2417,964.044
22 giu 202319,1919,2018,6619,1918,894.165
21 giu 202319,5119,6319,3219,4519,152.340
20 giu 202319,6619,9519,4219,6919,3812.550
19 giu 2023------
16 giu 202319,5919,5919,2719,3919,091.585
15 giu 202319,0919,2218,8919,2118,919.830
14 giu 202319,2619,6519,1119,1118,8211.402
13 giu 202319,1719,2718,9219,0818,792.331
12 giu 202319,2419,6318,9719,0318,747.001
09 giu 202319,4219,5918,9219,0218,734.459
09 giu 20230.3 Dividendo
08 giu 202319,8420,0019,3819,9119,316.134
07 giu 202319,3219,6719,1519,6719,0714.501
06 giu 202317,9619,5017,9619,1118,5322.381
05 giu 202318,1318,3617,8517,9917,442.938
02 giu 202317,5917,8917,4517,7517,215.725
01 giu 202317,1417,2216,8017,2216,699.524
31 mag 202317,4217,4516,9717,2716,759.221
30 mag 202318,1718,2417,4717,5016,969.403
26 mag 202317,5618,3917,5618,2617,708.661
25 mag 202318,0818,5217,6417,7517,219.324
24 mag 202319,3619,4418,2618,2617,7113.348
23 mag 202319,2819,7219,2419,4018,812.996
22 mag 202318,9719,4518,5719,3818,7912.385
19 mag 202320,2720,2718,7818,8618,2919.425
18 mag 202320,7820,7820,4020,4019,782.074
17 mag 202320,4820,8520,2720,8120,189.725
*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...