Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.482,25 +635,82 (+1,12%)
VERBIO Vereinigte BioEnergie AG (1VBK.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:19PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
| 27 giu 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
| 26 giu 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
| 25 giu 2024 | 17,40 | 17,40 | 17,40 | 17,29 | 17,29 | 9 |
| 24 giu 2024 | 17,47 | 17,47 | 17,44 | 17,33 | 17,33 | 209 |
| 21 giu 2024 | 17,22 | 17,23 | 17,22 | 17,60 | 17,60 | 90 |
| 20 giu 2024 | 16,87 | 17,14 | 16,87 | 17,16 | 17,16 | 1.009 |
| 19 giu 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 18 giu 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 17 giu 2024 | 19,91 | 19,91 | 19,91 | 19,88 | 19,88 | 8 |
| 14 giu 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 13 giu 2024 | 20,70 | 20,70 | 20,70 | 19,94 | 19,94 | 8 |
| 12 giu 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 11 giu 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 10 giu 2024 | 20,76 | 20,76 | 20,76 | 20,52 | 20,52 | 25 |
| 07 giu 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 06 giu 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 05 giu 2024 | 21,48 | 21,48 | 21,48 | 21,60 | 21,60 | 65 |
| 04 giu 2024 | 22,10 | 22,10 | 22,10 | 21,36 | 21,36 | 20 |
| 03 giu 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 31 mag 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 30 mag 2024 | 22,66 | 22,66 | 22,66 | 22,72 | 22,72 | 20 |
| 29 mag 2024 | 22,62 | 22,62 | 21,56 | 21,42 | 21,42 | 40 |
| 28 mag 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 27 mag 2024 | 20,76 | 20,76 | 20,76 | 21,02 | 21,02 | 30 |
| 24 mag 2024 | 19,95 | 19,95 | 19,92 | 19,82 | 19,82 | 38 |
| 23 mag 2024 | 20,68 | 20,68 | 20,68 | 20,58 | 20,58 | 25 |
| 22 mag 2024 | 20,38 | 20,38 | 20,38 | 21,10 | 21,10 | 25 |
| 21 mag 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 20 mag 2024 | 21,18 | 21,18 | 21,18 | 21,16 | 21,16 | 20 |
| 17 mag 2024 | 20,76 | 20,76 | 20,76 | 20,84 | 20,84 | 20 |
| 16 mag 2024 | 22,10 | 22,10 | 22,02 | 21,52 | 21,52 | 32 |
| 15 mag 2024 | 22,56 | 22,56 | 22,56 | 22,96 | 22,96 | 7 |
| 14 mag 2024 | 21,60 | 23,30 | 21,60 | 22,80 | 22,80 | 788 |
| 13 mag 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 10 mag 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 09 mag 2024 | 20,36 | 20,36 | 20,36 | 20,58 | 20,58 | 4 |
| 08 mag 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 07 mag 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 06 mag 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 03 mag 2024 | 20,08 | 20,28 | 20,08 | 20,24 | 20,24 | 60 |
| 02 mag 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 30 apr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 29 apr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 26 apr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 25 apr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 24 apr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 23 apr 2024 | 19,50 | 19,50 | 19,50 | 19,69 | 19,69 | 25 |
| 22 apr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 19 apr 2024 | 18,94 | 18,94 | 18,94 | 18,85 | 18,85 | 25 |
| 18 apr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 17 apr 2024 | 19,61 | 19,61 | 19,61 | 19,17 | 19,17 | 8 |
| 16 apr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 15 apr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 12 apr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 11 apr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 10 apr 2024 | 19,90 | 19,90 | 19,90 | 19,87 | 19,87 | 25 |
| 09 apr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 08 apr 2024 | 20,12 | 20,12 | 20,12 | 20,28 | 20,28 | 500 |
| 05 apr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 04 apr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 03 apr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 02 apr 2024 | 20,62 | 20,62 | 20,62 | 20,24 | 20,24 | 35 |
| 28 mar 2024 | 20,63 | 20,63 | 20,63 | 21,17 | 21,17 | 50 |
| 27 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 26 mar 2024 | 19,78 | 19,78 | 19,78 | 19,72 | 19,72 | 30 |
| 25 mar 2024 | 21,02 | 21,02 | 20,70 | 20,13 | 20,13 | 230 |
| 22 mar 2024 | 19,33 | 19,33 | 19,33 | 19,61 | 19,61 | 25 |
| 21 mar 2024 | 18,58 | 18,58 | 18,58 | 18,63 | 18,63 | 25 |
| 20 mar 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
| 19 mar 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
| 18 mar 2024 | 17,53 | 17,53 | 17,53 | 17,58 | 17,58 | 25 |
| 15 mar 2024 | 16,73 | 16,73 | 16,73 | 16,74 | 16,74 | 25 |
| 14 mar 2024 | 17,20 | 17,20 | 17,20 | 16,63 | 16,63 | 9 |
| 13 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 12 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 11 mar 2024 | 17,41 | 17,41 | 17,30 | 17,83 | 17,83 | 85 |
| 08 mar 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 07 mar 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 06 mar 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 05 mar 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 04 mar 2024 | 18,46 | 18,46 | 18,46 | 18,59 | 18,59 | 25 |
| 01 mar 2024 | 19,04 | 19,17 | 19,04 | 19,17 | 19,17 | 325 |
| 29 feb 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 28 feb 2024 | 18,69 | 18,69 | 18,69 | 18,77 | 18,77 | 25 |
| 27 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 26 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 23 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 22 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 21 feb 2024 | 19,50 | 19,50 | 19,50 | 19,74 | 19,74 | 100 |
| 20 feb 2024 | 20,00 | 20,00 | 19,90 | 19,91 | 19,91 | 125 |
| 19 feb 2024 | 20,30 | 20,30 | 20,30 | 20,44 | 20,44 | 100 |
| 16 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 15 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 14 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 13 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 12 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 09 feb 2024 | 21,81 | 21,81 | 21,81 | 20,31 | 20,31 | 62 |
| 08 feb 2024 | 21,20 | 21,90 | 21,20 | 21,67 | 21,67 | 87 |
| 07 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.