Italia markets closed

VAT Group AG (0RFL.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
259,60-0,80 (-0,31%)
Alla chiusura: 08:31AM BST
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 2024507,85514,60503,80509,00509,004.842
11 lug 2024520,20520,00510,40514,20514,208.843
10 lug 2024515,30517,20505,80514,10514,102.202
09 lug 2024519,50524,00513,60518,20518,204.649
08 lug 2024513,95520,60511,40516,10516,101.935
05 lug 2024510,15520,00511,20515,90515,90440
04 lug 2024514,70518,00500,40509,40509,402.795
03 lug 2024513,95515,40508,80511,80511,8018.641
02 lug 2024503,70511,40503,40510,60510,60449
01 lug 2024513,00516,60501,80506,60506,603.200
28 giu 2024511,45515,20509,00512,30512,3016.672
27 giu 2024504,85510,20504,80509,40509,404.521
26 giu 2024503,65508,80500,40504,68504,682.302
25 giu 2024491,65503,40488,70500,00500,003.697
24 giu 2024496,05512,20494,20502,13502,1353.729
21 giu 2024506,35512,20496,10499,60499,60931
20 giu 2024495,30510,80493,00507,61507,6143.344
19 giu 2024505,00513,60504,60506,50506,501.000
18 giu 2024499,65506,80499,40502,56502,563.376
17 giu 2024499,65505,00497,50500,05500,053.618
14 giu 2024506,90508,20492,80494,90494,902.397
13 giu 2024513,40514,60503,60509,60509,6015.216
12 giu 2024498,75515,20494,90498,10498,1013.166
11 giu 2024493,00498,40491,90496,39496,393.761
10 giu 2024486,75494,20484,90490,80490,801.064
07 giu 2024487,50493,80482,60489,46489,4612.026
06 giu 2024497,00499,40485,10491,56491,562.923
05 giu 2024475,55489,80470,70479,45479,451.279
04 giu 2024468,60477,00458,20473,70473,702.543
03 giu 2024491,45494,50467,30469,40469,406.424
31 mag 2024485,60489,30480,01486,34486,3427.904
30 mag 2024477,55488,40476,20485,03485,0384.722
29 mag 2024480,80486,50476,00480,90480,902.290
28 mag 2024485,75490,80480,00484,00484,002.627
24 mag 2024494,75502,60485,70494,55494,551.668
23 mag 2024485,00500,80471,50495,70495,702.957
22 mag 2024467,55478,00463,80466,40466,401.466
21 mag 2024468,00479,70463,40472,30472,303.525
20 mag 2024------
17 mag 2024471,25472,90465,60469,91469,9137.012
16 mag 2024475,15484,90470,10474,98474,982.430
16 mag 20246.25 Dividendo
15 mag 2024460,60481,00460,20481,00474,751.158
14 mag 2024460,60464,40457,60457,60451,65602
13 mag 2024471,45473,90458,60460,88454,89616
10 mag 2024463,75470,20460,50462,00456,0028.883
09 mag 2024------
08 mag 2024459,05463,50457,70460,30454,326.429
07 mag 2024459,35460,00454,10457,60451,65573
03 mag 2024447,75453,90437,40454,20448,30548
02 mag 2024458,30466,90438,50440,10434,385.435
01 mag 2024------
30 apr 2024463,15467,10461,00462,70456,692.949
29 apr 2024469,55470,00458,70462,95456,93238
26 apr 2024461,05468,90460,50462,56456,554.139
25 apr 2024457,25460,50446,90456,30450,3718.775
24 apr 2024471,45479,70458,61458,70452,749.735
23 apr 2024455,25461,10446,40461,10455,1124.103
22 apr 2024462,40464,60442,20451,13445,2713.295
19 apr 2024455,15475,30457,00461,10455,1010.444
18 apr 2024479,70482,70460,30469,50463,405.374
17 apr 2024474,30484,90465,20479,14472,9127.565
16 apr 2024487,30495,70479,10481,59475,345.528
15 apr 2024488,45498,20476,40496,53490,0812.258
12 apr 2024497,35501,20477,60484,00477,714.236
11 apr 2024484,25501,60484,50492,76486,3646.606
10 apr 2024488,40491,10477,35477,35471,1521.800
09 apr 2024485,35491,90481,90484,03477,7415.087
08 apr 2024481,15489,60477,90485,56479,256.404
05 apr 2024466,90481,00462,80478,15471,936.723
04 apr 2024476,80479,90471,50474,55468,392.159
03 apr 2024468,10475,80465,10467,16461,0913.409
02 apr 2024471,55477,00464,40468,45462,365.012
28 mar 2024468,00469,80463,80467,39461,3211.135
27 mar 2024470,50475,70463,00466,16460,107.941
26 mar 2024478,50481,90472,00472,87466,734.830
25 mar 2024474,10478,45471,00474,06467,905.057
22 mar 2024482,30484,90470,20473,95467,7923.491
21 mar 2024473,35484,60453,70472,92466,788.443
20 mar 2024453,15462,77452,10453,50447,6111.329
19 mar 2024457,75461,80452,09454,48448,5823.807
18 mar 2024466,80469,90458,87458,95452,9925.590
15 mar 2024469,25475,50463,30467,48461,4078.532
14 mar 2024475,75477,90469,40472,65466,513.135
13 mar 2024478,90478,60469,90474,23468,0718.702
12 mar 2024466,90472,50458,60471,60465,4712.131
11 mar 2024464,50474,10456,40462,40456,3945.461
08 mar 2024473,85477,50465,30475,74469,5661.133
07 mar 2024443,45458,80439,50450,30444,4517.119
06 mar 2024428,30443,30422,80440,42434,707.174
05 mar 2024431,85445,60428,50439,13433,4228.195
04 mar 2024449,75455,20446,30452,08446,2011.246
01 mar 2024445,15448,00440,10446,27440,4713.247
29 feb 2024439,15444,00436,20442,80437,0515.521
28 feb 2024441,35446,50436,70440,90435,178.173
27 feb 2024445,85448,40437,60439,39433,683.137
26 feb 2024444,50447,20442,70444,43438,664.002
23 feb 2024445,55447,30441,70444,65438,878.913
22 feb 2024447,55453,40428,40449,86444,0110.843
21 feb 2024428,90436,50425,90431,06425,4673.251
*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...