Italia markets close in 2 hours 48 minutes

Visiativ SA (0W8T.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,30+0,10 (+0,28%)
In data: 09:43AM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202436,3036,3036,3036,3036,30-
01 mag 2024------
30 apr 202436,2036,2036,2036,2036,20-
29 apr 202436,2036,2036,2036,2036,20-
26 apr 202436,2036,2036,2036,2036,20-
25 apr 202436,2036,2036,2036,2036,20-
24 apr 202436,2036,2036,2036,2036,20-
23 apr 2024------
22 apr 202436,3036,3036,3036,3036,30-
19 apr 202436,3036,3036,3036,3036,30-
18 apr 202436,3036,3036,3036,3036,30-
17 apr 202436,2036,2036,2036,2036,20-
16 apr 202436,2036,2036,2036,2036,20-
15 apr 202436,2036,2036,2036,2036,207
12 apr 202436,2036,2036,2036,2036,20-
11 apr 202436,2036,2036,2036,2036,20-
10 apr 202436,3036,3236,3036,3236,32114
09 apr 202436,3036,3036,3036,3036,30-
08 apr 202436,3036,3036,3036,3036,30-
05 apr 202436,2036,4036,2036,4036,401
04 apr 202436,0036,0036,0036,0036,00-
03 apr 202436,0036,0036,0036,0036,00-
02 apr 202435,9035,9035,9035,9035,90-
28 mar 202435,9035,9035,9035,9035,90-
27 mar 202435,8035,9035,8035,9035,90-
26 mar 202435,8035,8035,8035,8035,80-
25 mar 202435,8035,8035,8035,8035,80-
22 mar 202435,8035,8035,8035,8035,80-
21 mar 202435,8035,8035,8035,8035,80-
20 mar 2024------
19 mar 2024------
18 mar 202435,8035,8035,8035,8035,80-
15 mar 202435,8035,8035,8035,8035,80-
14 mar 202435,6035,6035,6035,6035,6032
13 mar 202435,8035,8035,8035,8035,80-
12 mar 202435,7035,7035,7035,7035,70-
11 mar 202435,8035,8035,8035,8035,80-
08 mar 202435,8035,8035,8035,8035,80-
07 mar 202435,9035,9035,7035,7035,70-
06 mar 202435,8035,8035,8035,8035,80-
05 mar 202435,8035,8035,8035,8035,80-
04 mar 202435,8035,8035,8035,8035,80-
01 mar 202435,7035,7035,6035,6035,60-
29 feb 202435,9035,9035,7035,7035,70-
28 feb 202435,7035,7035,7035,7035,70-
27 feb 202435,6035,6035,5035,5035,5031
26 feb 202435,5035,7035,5035,6035,602
23 feb 202435,7035,7035,5035,5035,5044
22 feb 202435,6035,6035,5035,5035,50-
21 feb 202435,6035,6035,6035,6035,60-
20 feb 202435,6035,6035,5035,5035,5010
19 feb 202435,5035,7035,5035,7035,70-
16 feb 202435,5035,6035,5035,6035,60-
15 feb 202435,6035,6035,5035,5035,50-
14 feb 202435,5035,6035,5035,5035,502
13 feb 202435,6035,7035,6035,6035,606
12 feb 202436,0036,0035,5035,6035,60130
09 feb 2024------
08 feb 202427,6027,6027,6027,6027,60-
07 feb 202427,5027,5027,5027,5027,50-
06 feb 202427,4027,4027,4027,4027,40-
05 feb 202427,7027,7027,7027,7027,70-
02 feb 202427,1027,1027,1027,1027,10-
01 feb 202426,9026,9026,9026,9026,90-
31 gen 202427,2027,2027,2027,2027,20-
30 gen 202427,2027,2027,2027,2027,20-
29 gen 202427,0027,1027,0027,1027,10-
26 gen 202427,1027,1027,1027,1027,10-
25 gen 202427,4027,4027,4027,4027,40-
24 gen 2024------
23 gen 2024------
22 gen 202426,5026,7026,5026,7026,70-
19 gen 202426,4026,4026,4026,4026,40-
18 gen 202426,5026,5026,5026,5026,50-
17 gen 202425,5025,5025,5025,5025,50-
16 gen 202425,3025,3025,3025,3025,30-
15 gen 202425,3025,4025,3025,4025,40-
12 gen 202425,4025,4025,4025,4025,40-
11 gen 202425,2025,2025,2025,2025,20-
10 gen 202425,2025,2025,2025,2025,20-
09 gen 202425,2025,2025,2025,2025,20-
08 gen 202424,6024,6024,5024,5024,50-
05 gen 202424,4024,4024,4024,4024,40-
04 gen 202426,3026,3026,3026,3026,30-
03 gen 202426,4026,4026,4026,4026,40-
02 gen 202427,2027,2027,1027,1027,10-
29 dic 202327,1027,1027,1027,1027,10-
28 dic 202327,4027,4027,4027,4027,40-
27 dic 202327,3027,3027,3027,3027,30-
22 dic 202327,4027,4027,4027,4027,40-
21 dic 202326,8027,2026,8027,2027,202
20 dic 202326,4026,4026,4026,4026,40-
19 dic 202326,3026,3026,3026,3026,30-
18 dic 202326,1026,1026,1026,1026,10-
15 dic 202325,8025,8025,8025,8025,80-
14 dic 202324,4024,4024,4024,4024,40-
13 dic 202323,9023,9023,9023,9023,90-
12 dic 202323,5023,5023,5023,5023,50-
11 dic 202323,7023,7023,7023,7023,70-
08 dic 202323,4023,4023,4023,4023,40-
*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...