Italia markets closed

Visa Inc (3V64.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
245,95-6,60 (-2,61%)
Alla chiusura: 08:24PM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024249,50250,65245,95245,95245,95474
27 giu 2024251,55252,60249,35252,55252,55144
26 giu 2024255,50256,75255,50256,75256,7578
25 giu 2024257,35258,05256,40256,40256,40557
24 giu 2024257,45260,70257,10257,60257,60256
21 giu 2024258,35259,20257,30257,30257,3081
20 giu 2024254,70257,10254,70257,00257,00394
19 giu 2024254,25256,50254,00254,00254,00187
18 giu 2024253,10254,55253,00254,20254,20157
17 giu 2024252,75253,35252,65252,95252,95252
14 giu 2024252,65253,70251,65253,70253,70230
13 giu 2024250,80252,45250,00252,30252,30994
12 giu 2024256,05256,50250,65250,65250,65305
11 giu 2024255,50255,75253,85253,85253,85205
10 giu 2024259,60259,95254,75255,50255,501.465
07 giu 2024254,50258,80254,30258,30258,30197
06 giu 2024252,15254,35252,15253,75253,75197
05 giu 2024250,60251,70250,45251,70251,70134
04 giu 2024247,40249,85247,40249,75249,75216
03 giu 2024251,90252,95246,30246,30246,30512
31 mag 2024250,05250,55248,45248,60248,60155
30 mag 2024247,30249,65247,30249,65249,6522
29 mag 2024249,05250,10248,40250,10250,10214
28 mag 2024253,95253,95249,20249,20249,20742
27 mag 2024252,55254,50252,05254,20254,20246
24 mag 2024253,30253,80252,15252,15252,15364
23 mag 2024254,40255,60252,70253,40253,40169
22 mag 2024254,35256,20254,20255,80255,80416
21 mag 2024256,05256,80253,30253,60253,60421
20 mag 2024257,20259,00256,25257,85257,8572
17 mag 2024257,30258,65257,10257,35257,35446
16 mag 2024258,50259,70258,45258,45258,45312
16 mag 20240.52 Dividendo
15 mag 2024256,20258,60255,75258,20257,68336
14 mag 2024258,75259,55256,30256,30255,78292
13 mag 2024260,65261,90258,75258,75258,23210
10 mag 2024258,75260,30258,50260,30259,78187
09 mag 2024257,35259,00257,35258,45257,93117
08 mag 2024257,05257,95257,05257,65257,13273
07 mag 2024253,15256,55253,15256,55256,03426
06 mag 2024249,75251,65249,75251,10250,59325
03 mag 2024249,85250,00248,35249,75249,251.517
02 mag 2024250,90251,40249,85249,85249,35502
30 apr 2024253,50254,60252,05252,20251,69888
29 apr 2024256,50257,95253,00253,00252,491.162
26 apr 2024256,45257,85256,40257,50256,98235
25 apr 2024255,50256,20252,60254,50253,99123
24 apr 2024261,15263,70257,55257,55257,03291
23 apr 2024255,65256,80254,45255,55255,04114
22 apr 2024253,25256,90253,25256,90256,38196
19 apr 2024253,45255,00251,90252,85252,34644
18 apr 2024255,25256,15254,10254,40253,89255
17 apr 2024255,55256,40255,20255,75255,23786
16 apr 2024254,80257,15254,15256,05255,53389
15 apr 2024259,05260,90254,90254,90254,39430
12 apr 2024257,15259,55257,10258,25257,73425
11 apr 2024255,35256,75254,65256,30255,7853
10 apr 2024254,75256,70254,75256,20255,681.415
09 apr 2024255,45256,20251,95255,10254,59598
08 apr 2024256,15256,20255,30255,95255,43537
05 apr 2024253,30255,90253,10255,90255,38538
04 apr 2024256,80256,80252,50252,50251,99245
03 apr 2024258,00258,75255,40255,40254,89122
02 apr 2024259,30259,70257,80258,50257,98216
28 mar 2024257,35258,60257,35257,95257,43157
27 mar 2024258,95259,70257,05258,20257,68159
26 mar 2024259,05260,80257,50260,05259,53313
25 mar 2024262,10262,60259,05259,90259,38445
22 mar 2024268,15269,15262,75262,75262,22189
21 mar 2024265,70267,80265,25267,30266,76193
20 mar 2024264,30265,60264,30264,80264,27150
19 mar 2024262,10264,25262,10264,25263,721.465
18 mar 2024260,85262,95260,40262,60262,0766
15 mar 2024263,55264,10260,35260,35259,83227
14 mar 2024260,80263,95260,80262,20261,671.054
13 mar 2024259,55261,20259,55259,55259,034.039
12 mar 2024256,30260,20256,30259,80259,28162
11 mar 2024255,15256,75255,10256,75256,23168
08 mar 2024254,05256,90254,05256,25255,73255
07 mar 2024256,50258,40254,05254,30253,79236
06 mar 2024256,60258,50256,60256,90256,38355
05 mar 2024257,95258,65255,65255,65255,14124
04 mar 2024262,95262,95256,30257,80257,28442
01 mar 2024261,35262,75261,10261,50260,97556
29 feb 2024263,10263,90260,45261,60261,07115
28 feb 2024261,15261,85260,80261,30260,77139
27 feb 2024261,35262,70259,65259,65259,13426
26 feb 2024261,70262,45261,55262,45261,92540
23 feb 2024261,85263,75261,85262,20261,67431
22 feb 2024255,45260,75255,45260,35259,83143
21 feb 2024254,05255,15254,05254,60254,0986
20 feb 2024256,75256,95252,70254,10253,59645
19 feb 2024258,70258,70258,10258,70258,18689
16 feb 2024260,65261,85258,15258,15257,63542
15 feb 2024258,60259,85258,50259,80259,28127
14 feb 2024257,70259,00257,10258,40257,88279
13 feb 2024255,05259,60254,80257,15256,631.286
12 feb 2024255,90257,25254,90254,90254,39163
09 feb 2024255,55256,85255,30256,85256,33193
08 feb 2024258,20259,30255,65255,65255,1462
*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...