Italia markets close in 3 hours 20 minutes

Valeo SE (0RH5.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,38+0,15 (+1,21%)
Alla chiusura: 12:37PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202412,1612,5112,0612,3812,386.971
03 mag 202412,2712,4512,1212,2212,22359.911
02 mag 202411,6312,0111,9612,2312,2322.066
01 mag 202411,9011,9011,9011,9011,90-
30 apr 202411,9312,3011,4411,9011,90200.614
29 apr 202411,9212,0211,6211,9311,93109.225
26 apr 202412,0011,9711,3111,5211,52796.612
25 apr 202411,8812,0411,6711,9011,90914.238
24 apr 202412,2612,3411,8811,9411,941.197.372
23 apr 202412,3412,6612,1512,1912,19605.897
22 apr 202412,2512,5712,2912,4812,48983.091
19 apr 202412,2512,4812,0912,2412,24535.784
18 apr 202411,9412,4111,7312,4412,443.740.988
17 apr 202411,9512,0711,6811,8111,81475.801
16 apr 202412,0012,4911,9412,0612,06579.552
15 apr 202412,4012,7312,3812,4612,46980.505
12 apr 202412,9113,0612,4112,4712,471.780.333
11 apr 202412,8913,1012,6612,9512,951.487.218
10 apr 202412,6013,2212,3512,7812,78943.269
09 apr 202412,0212,5911,9312,4312,431.676.321
08 apr 202412,0012,0611,6512,0212,02425.098
05 apr 202411,7512,0011,6111,8211,82756.955
04 apr 202411,9012,1111,7811,9511,951.084.137
03 apr 202411,4111,8811,2511,8611,86592.488
02 apr 202411,5011,7711,3211,4611,461.494.949
28 mar 202411,5011,8211,4811,5311,53533.973
27 mar 202411,5011,5611,3811,5211,52653.509
26 mar 202411,4011,5611,1411,5311,53732.785
25 mar 202411,4711,5611,3411,5211,52971.878
22 mar 202411,3411,7011,3211,4211,42984.382
21 mar 202411,4511,7311,4211,4911,49496.796
20 mar 202411,1511,3110,9311,1211,12422.827
19 mar 202411,2211,3610,9911,3311,33599.192
18 mar 202411,2011,4011,0611,2611,26320.156
15 mar 202411,3611,2711,0211,1111,11739.454
14 mar 202411,0011,3910,9811,1711,17327.250
13 mar 202410,8911,0710,7311,0511,05786.366
12 mar 202410,8410,8010,5310,7710,77363.886
11 mar 202410,8810,9510,4410,6310,631.939.579
08 mar 202410,8011,0110,5810,9010,901.325.685
07 mar 202410,6611,0110,6410,9010,90257.325
06 mar 202410,9311,1410,6510,9110,91627.976
05 mar 202410,6310,8410,3510,7210,72350.496
04 mar 202410,4611,0010,2610,7810,781.054.935
01 mar 202411,3111,7410,2110,4910,491.846.767
29 feb 202410,9510,9810,7110,7810,78448.547
28 feb 202411,0511,0610,6110,8710,87524.691
27 feb 202410,4711,0410,3310,9810,981.406.985
26 feb 202411,1510,9010,3910,4210,42376.692
23 feb 202411,1010,9710,6010,7710,77357.443
22 feb 202411,0411,2910,7810,9910,99247.155
21 feb 202410,5711,0110,4010,8510,851.217.750
20 feb 202410,8511,1010,3410,5310,532.247.656
19 feb 202411,9511,9510,8910,9710,973.110.709
16 feb 202411,6911,9111,6011,7811,78570.678
15 feb 202411,2311,7011,1611,5511,55220.269
14 feb 202411,2011,4410,9211,2011,20987.884
13 feb 202411,6411,7111,1611,3911,39560.600
12 feb 202411,7411,7711,3111,5411,542.475.440
09 feb 202411,2611,5511,0711,3711,37514.229
08 feb 202411,1911,6711,0311,1911,191.216.760
07 feb 202411,6011,7311,1011,2611,26779.685
06 feb 202411,5811,7811,4511,6611,66353.004
05 feb 202412,0912,2411,4811,5411,54445.058
02 feb 202411,9012,3411,8112,0312,03896.016
01 feb 202411,9912,2411,7911,8511,85854.784
31 gen 202412,1912,2812,0512,1912,191.152.241
30 gen 202412,3012,4912,0312,2312,23837.401
29 gen 202412,1012,3011,9412,2112,21744.107
26 gen 202412,0012,1511,5612,1012,101.099.960
25 gen 202412,1211,8611,4011,6011,60281.628
24 gen 202412,2712,3111,7511,7811,78530.572
23 gen 202411,4512,1711,3811,9911,99945.825
22 gen 202412,0011,9711,3811,4911,492.362.647
19 gen 202412,4612,4311,5911,6411,64960.572
18 gen 202412,0312,5211,9012,3812,38840.217
17 gen 202412,4612,3111,9512,0012,004.396.389
16 gen 202412,7812,9312,3512,5212,521.982.235
15 gen 202412,8013,0512,6512,9012,90264.795
12 gen 202413,5313,4412,7512,8412,84195.621
11 gen 202413,2513,3913,1413,2013,20307.478
10 gen 202413,1813,3013,0713,2113,21603.950
09 gen 202413,2913,3813,0913,2213,22899.345
08 gen 202413,2913,2212,7813,2013,20506.802
05 gen 202412,7713,0712,6512,9612,96803.564
04 gen 202413,5813,6512,9913,0713,071.170.540
03 gen 202414,1114,2313,2013,2913,29741.620
02 gen 202414,1214,7313,8114,1514,15374.533
29 dic 202314,0014,1213,7914,1014,10257.096
28 dic 202313,7014,0113,7713,8713,87182.039
27 dic 202313,7513,9013,6413,7413,74239.776
22 dic 202313,9414,0213,7413,8513,85721.022
21 dic 202313,9814,2713,7713,9513,95859.405
20 dic 202314,4014,4914,1514,2114,21491.032
19 dic 202314,2914,4014,2314,4014,401.064.080
18 dic 202314,4514,3413,9014,2714,27658.594
15 dic 202313,9014,4413,9514,0814,081.501.922
14 dic 202313,8414,2513,2114,1014,1014.919.992
13 dic 202313,2513,4312,9813,0213,02465.785
12 dic 202314,0214,0113,2313,2213,22890.012
*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...