Italia markets closed

VAT Group AG (0RFL.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
260,40+12,43 (+5,01%)
Alla chiusura: 06:17PM BST
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
20 feb 2024431,85434,10423,70428,41422,84121.423
19 feb 2024424,00432,10421,20431,10425,5010.852
16 feb 2024432,20439,50424,50429,21423,639.354
15 feb 2024428,80432,80421,70429,85424,266.154
14 feb 2024416,90425,01416,90424,51418,994.225
13 feb 2024422,00422,60400,20405,10399,8451.817
12 feb 2024427,75429,10420,10422,60417,1112.961
09 feb 2024419,35426,00418,80423,36417,8620.065
08 feb 2024415,45421,20414,00419,45414,007.571
07 feb 2024410,10413,10407,00413,10407,73389
06 feb 2024412,60416,50406,20410,93405,594.855
05 feb 2024405,55410,64405,00410,60405,2626.057
02 feb 2024413,15415,70404,80411,10405,7612.256
01 feb 2024403,55412,60403,60411,37406,0213.446
31 gen 2024408,70410,67403,51404,37399,1110.677
30 gen 2024410,00413,40407,30410,00404,6710.218
29 gen 2024407,15409,86403,30409,86404,5414.945
26 gen 2024407,05412,90404,20408,24402,9410.133
25 gen 2024410,50413,70408,10412,90407,5314.899
24 gen 2024413,25414,80397,90410,94405,6017.933
23 gen 2024409,35409,40397,60405,45400,1820.075
22 gen 2024405,85409,40405,00407,22401,9313.448
19 gen 2024403,25405,90398,70401,78396,566.357
18 gen 2024392,50402,48395,00395,30390,165.461
17 gen 2024388,70394,00384,40392,03386,9418.013
16 gen 2024391,55396,80383,70391,60386,5147.768
15 gen 2024396,10400,40390,00390,69385,6127.160
12 gen 2024402,90405,50392,60399,41394,2219.341
11 gen 2024417,65419,90396,40400,00394,8016.099
10 gen 2024397,35407,10386,50405,38400,118.867
09 gen 2024392,80393,60384,30386,69381,6626.613
08 gen 2024384,90394,00383,60392,36387,262.335
05 gen 2024388,10387,90379,50381,93376,977.166
*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...