Italia markets open in 4 hours 12 minutes

Visa Inc (1V.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
250,00-2,40 (-0,95%)
Alla chiusura: 03:19PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024251,40251,70250,00248,60248,60131
27 giu 2024252,45252,45250,70252,40252,4088
26 giu 2024257,55257,55257,55255,95255,951
25 giu 2024258,00258,00258,00256,90256,9020
24 giu 2024255,50260,00255,50260,55260,55123
21 giu 2024258,00258,00258,00257,85257,8513
20 giu 2024256,10256,20256,10256,25256,2521
19 giu 2024257,60257,60257,60254,40254,4033
18 giu 2024252,40252,40252,40252,40252,40-
17 giu 2024254,90254,90251,55252,40252,4017
14 giu 2024252,10253,60252,10252,95252,9538
13 giu 2024251,25251,25251,25251,00251,0020
12 giu 2024253,85253,85253,85253,85253,85-
11 giu 2024253,85253,85253,85253,85253,85-
10 giu 2024253,85253,85253,85253,85253,85-
07 giu 2024253,85253,85253,85253,85253,85-
06 giu 2024253,20253,25253,20253,85253,8540
05 giu 2024250,35253,00250,35252,30252,3054
04 giu 2024249,40249,65247,35249,35249,3515
03 giu 2024249,50249,50248,80247,90247,902
31 mag 2024248,50249,20248,50248,30248,3020
30 mag 2024249,70249,70249,70249,70249,70-
29 mag 2024250,25250,40248,15249,70249,7070
28 mag 2024252,60252,60252,60252,60252,60-
27 mag 2024252,60252,60252,60252,60252,60-
24 mag 2024254,70254,70252,60252,60252,6056
23 mag 2024255,30255,30254,00253,75253,7568
22 mag 2024255,30255,95255,00256,00256,0068
21 mag 2024257,75257,75255,00253,75253,75108
20 mag 2024258,10258,10258,10258,10258,10-
17 mag 2024259,15259,15257,20258,10258,1013
16 mag 2024259,80259,95258,55258,25258,2551
16 mag 20240.52 Dividendo
15 mag 2024256,00258,25256,00258,50257,9855
14 mag 2024260,75260,75254,50254,50253,99152
13 mag 2024262,00262,00260,20259,95259,4369
10 mag 2024258,75260,50258,75260,50259,9819
09 mag 2024258,00259,45258,00258,15257,6310
08 mag 2024257,80257,80257,80257,80257,2820
07 mag 2024252,10254,70252,10255,50254,9914
06 mag 2024250,95250,95250,80251,35250,844
03 mag 2024249,20249,20248,50248,95248,4518
02 mag 2024251,55251,55249,70250,25249,7519
30 apr 2024254,00254,00251,75251,90251,3920
29 apr 2024260,40260,40253,90253,90253,3924
26 apr 2024257,80258,95257,75257,30256,78100
25 apr 2024256,80256,80253,90255,45254,9439
24 apr 2024262,90263,55261,75258,25257,7358
23 apr 2024256,35256,35256,35255,75255,243
22 apr 2024256,90256,90254,85254,00253,4930
19 apr 2024253,25254,55252,30252,30251,79154
18 apr 2024256,55256,55255,45255,90255,3926
17 apr 2024256,55256,55256,55256,10255,5825
16 apr 2024254,25256,15254,25256,15255,6340
15 apr 2024260,00260,00259,15258,45257,9312
12 apr 2024259,45260,15259,00259,15258,6321
11 apr 2024254,90256,30254,75255,30254,7984
10 apr 2024255,90256,50255,90256,50255,9813
09 apr 2024255,25256,60252,95252,60252,0918
08 apr 2024258,25258,25256,00255,65255,1415
05 apr 2024255,90255,90252,50255,95255,4410
04 apr 2024256,65257,00256,65255,90255,3913
03 apr 2024257,40258,20257,40257,55257,0335
02 apr 2024257,55258,80257,55257,95257,4346
28 mar 2024259,35259,35257,90258,10257,5861
27 mar 2024260,40260,40260,40257,75257,235
26 mar 2024259,65259,65259,65261,55261,0214
25 mar 2024262,00262,00259,25259,35258,8349
22 mar 2024265,95265,95265,95263,30262,771
21 mar 2024266,75267,75265,25267,70267,1688
20 mar 2024264,70265,85264,70264,60264,0721
19 mar 2024263,70263,70263,70263,70263,17-
18 mar 2024260,50260,50260,50263,70263,17100
15 mar 2024261,00261,00261,00260,15259,636
14 mar 2024261,05261,05261,05261,05260,52-
13 mar 2024261,00261,00260,90261,05260,5226
12 mar 2024256,30256,30256,30256,30255,78-
11 mar 2024264,90264,90254,70256,30255,7822
08 mar 2024254,45256,45254,45256,10255,5866
07 mar 2024257,60258,90255,50253,15252,6442
06 mar 2024257,70258,70256,45258,20257,68328
05 mar 2024257,15258,05257,15258,15257,6361
04 mar 2024262,00262,00256,30256,90256,3858
01 mar 2024262,30262,30262,00261,35260,8216
29 feb 2024265,90265,90262,35262,70262,176
28 feb 2024263,00263,45261,85263,45262,9243
27 feb 2024262,65262,65259,95259,65259,1312
26 feb 2024262,70262,70261,10262,25261,7218
23 feb 2024264,10264,10264,10262,60262,0740
22 feb 2024255,60257,35255,60261,00260,4730
21 feb 2024255,55255,55255,40255,40254,893
20 feb 2024258,70258,70258,70258,70258,18-
19 feb 2024257,65259,20257,65258,70258,187
16 feb 2024262,10262,10262,10259,95259,4380
15 feb 2024259,35259,65258,15259,50258,9812
14 feb 2024258,75258,75258,75258,75258,23-
13 feb 2024254,50254,50254,50258,75258,238
12 feb 2024256,20257,75256,00256,00255,4920
09 feb 2024255,95255,95255,95255,75255,245
08 feb 2024259,75259,75256,25256,25255,7334
*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...