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: 07:31AM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024468,00469,80463,80467,39467,3911.135
27 mar 2024470,50475,70463,00466,16466,167.941
26 mar 2024478,50481,90472,00472,87472,874.830
25 mar 2024474,10478,45471,00474,06474,065.057
22 mar 2024482,30484,90470,20473,95473,9523.491
21 mar 2024473,35484,60453,70472,92472,928.443
20 mar 2024453,15462,77452,10453,50453,5011.329
19 mar 2024457,75461,80452,09454,48454,4823.807
18 mar 2024466,80469,90458,87458,95458,9525.590
15 mar 2024469,25475,50463,30467,48467,4878.532
14 mar 2024475,75477,90469,40472,65472,653.135
13 mar 2024478,90478,60469,90474,23474,2318.702
12 mar 2024466,90472,50458,60471,60471,6012.131
11 mar 2024464,50474,10456,40462,40462,4045.461
08 mar 2024473,85477,50465,30475,74475,7461.133
07 mar 2024443,45458,80439,50450,30450,3017.119
06 mar 2024428,30443,30422,80440,42440,427.174
05 mar 2024431,85445,60428,50439,13439,1328.195
04 mar 2024449,75455,20446,30452,08452,0811.246
01 mar 2024445,15448,00440,10446,27446,2713.247
29 feb 2024439,15444,00436,20442,80442,8015.521
28 feb 2024441,35446,50436,70440,90440,908.173
27 feb 2024445,85448,40437,60439,39439,393.137
26 feb 2024444,50447,20442,70444,43444,434.002
23 feb 2024445,55447,30441,70444,65444,658.913
22 feb 2024447,55453,40428,40449,86449,8610.843
21 feb 2024428,90436,50425,90431,06431,0673.251
20 feb 2024431,85434,10423,70428,41428,41121.423
19 feb 2024424,00432,10421,20431,10431,1010.852
16 feb 2024432,20439,50424,50429,21429,219.354
15 feb 2024428,80432,80421,70429,85429,856.154
14 feb 2024416,90425,01416,90424,51424,514.225
13 feb 2024422,00422,60400,20405,10405,1051.817
12 feb 2024427,75429,10420,10422,60422,6012.961
09 feb 2024419,35426,00418,80423,36423,3620.065
08 feb 2024415,45421,20414,00419,45419,457.571
07 feb 2024410,10413,10407,00413,10413,10389
06 feb 2024412,60416,50406,20410,93410,934.855
05 feb 2024405,55410,64405,00410,60410,6026.057
02 feb 2024413,15415,70404,80411,10411,1012.256
01 feb 2024403,55412,60403,60411,37411,3713.446
31 gen 2024408,70410,67403,51404,37404,3710.677
30 gen 2024410,00413,40407,30410,00410,0010.218
29 gen 2024407,15409,86403,30409,86409,8614.945
26 gen 2024407,05412,90404,20408,24408,2410.133
25 gen 2024410,50413,70408,10412,90412,9014.899
24 gen 2024413,25414,80397,90410,94410,9417.933
23 gen 2024409,35409,40397,60405,45405,4520.075
22 gen 2024405,85409,40405,00407,22407,2213.448
19 gen 2024403,25405,90398,70401,78401,786.357
18 gen 2024392,50402,48395,00395,30395,305.461
17 gen 2024388,70394,00384,40392,03392,0318.013
16 gen 2024391,55396,80383,70391,60391,6047.768
15 gen 2024396,10400,40390,00390,69390,6927.160
12 gen 2024402,90405,50392,60399,41399,4119.341
11 gen 2024417,65419,90396,40400,00400,0016.099
10 gen 2024397,35407,10386,50405,38405,388.867
09 gen 2024392,80393,60384,30386,69386,6926.613
08 gen 2024384,90394,00383,60392,36392,362.335
05 gen 2024388,10387,90379,50381,93381,937.166
04 gen 2024390,10394,20384,10385,34385,346.341
03 gen 2024412,00415,70383,20402,71402,7147.080
02 gen 2024------
29 dic 2023420,60423,60421,10421,84421,844.585
28 dic 2023423,05423,70417,50420,31420,316.868
27 dic 2023421,15424,10416,80423,09423,097.251
22 dic 2023414,60422,30412,40417,52417,526.987
21 dic 2023410,40417,90410,00417,09417,0910.103
20 dic 2023419,35420,90412,40415,46415,4630.080
19 dic 2023416,80420,00415,30417,61417,617.127
18 dic 2023416,30425,30412,50415,41415,4112.676
15 dic 2023420,80424,00412,50422,66422,6611.974
14 dic 2023410,40421,50401,60418,76418,7611.894
13 dic 2023404,50407,60401,00405,56405,568.559
12 dic 2023394,20400,50392,60399,72399,723.262
11 dic 2023396,60399,50393,50395,25395,254.378
08 dic 2023392,50398,60392,00395,36395,3617.485
07 dic 2023397,45403,90391,90391,90391,904.908
06 dic 2023395,55403,70389,70402,15402,158.527
05 dic 2023389,55394,60385,10391,72391,728.490
04 dic 2023403,75406,30389,40398,81398,8116.618
01 dic 2023406,00409,90400,60404,04404,0430.800
30 nov 2023399,15410,20398,20405,91405,9133.079
29 nov 2023373,75389,10369,40382,81382,8112.625
28 nov 2023375,85378,80369,80371,65371,655.891
27 nov 2023378,00381,20374,90380,52380,526.146
24 nov 2023373,65380,00372,80374,22374,224.707
23 nov 2023373,65377,10371,00373,82373,822.987
22 nov 2023371,05376,40367,70372,86372,8628.775
21 nov 2023379,25382,70371,40372,30372,305.858
20 nov 2023376,00381,70374,00380,39380,3910.595
17 nov 2023376,70384,30371,70380,44380,4411.749
16 nov 2023371,25377,40369,40377,02377,0210.542
15 nov 2023374,00375,90368,10372,09372,0915.111
14 nov 2023359,45375,50357,30358,49358,497.507
13 nov 2023353,55364,50345,00357,76357,7610.536
10 nov 2023355,25360,40348,10352,60352,608.447
09 nov 2023344,30359,30345,00359,13359,1318.018
08 nov 2023335,45346,80333,00346,47346,473.214
07 nov 2023348,00352,50342,20342,53342,537.914
*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...