Italia markets close in 1 hour 26 minutes
FTSE MIB
34.773,93 +281,52 (+0,82%) Dow Jones
38.614,68 -71,64 (-0,19%) Nasdaq
16.844,21 +109,19 (+0,65%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
75,01 -1,98 (-2,57%) Bitcoin EUR
64.263,41 +1.579,38 (+2,52%)
Visa Inc. (3V64D.XC)
Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
In data: 02:49PM BST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 250,05 | 248,00 | 248,00 | 248,00 | 248,00 | 145 |
| 30 mag 2024 | 259,15 | 259,15 | 259,15 | 259,15 | 259,15 | - |
| 29 mag 2024 | 259,15 | 259,15 | 259,15 | 259,15 | 259,15 | - |
| 28 mag 2024 | 259,15 | 259,15 | 259,15 | 259,15 | 259,15 | - |
| 24 mag 2024 | 259,15 | 259,15 | 259,15 | 259,15 | 259,15 | - |
| 23 mag 2024 | 259,15 | 259,15 | 259,15 | 259,15 | 259,15 | - |
| 22 mag 2024 | 259,15 | 259,15 | 259,15 | 259,15 | 259,15 | - |
| 21 mag 2024 | 259,15 | 259,15 | 259,15 | 259,15 | 259,15 | - |
| 20 mag 2024 | 259,15 | 259,15 | 259,15 | 259,15 | 259,15 | - |
| 17 mag 2024 | 259,15 | 259,15 | 259,15 | 259,15 | 259,15 | - |
| 16 mag 2024 | 259,15 | 259,15 | 259,15 | 259,15 | 259,15 | 35 |
| 16 mag 2024 | 0.52 Dividendo | |||||
| 15 mag 2024 | 257,60 | 257,60 | 257,60 | 257,60 | 257,08 | - |
| 14 mag 2024 | 257,60 | 257,60 | 257,60 | 257,60 | 257,08 | - |
| 13 mag 2024 | 257,60 | 257,60 | 257,60 | 257,60 | 257,08 | - |
| 10 mag 2024 | 257,60 | 257,60 | 257,60 | 257,60 | 257,08 | - |
| 09 mag 2024 | 257,60 | 257,60 | 257,60 | 257,60 | 257,08 | - |
| 08 mag 2024 | 257,60 | 257,60 | 257,60 | 257,60 | 257,08 | 101 |
| 07 mag 2024 | 253,00 | 254,70 | 253,00 | 254,65 | 254,14 | 39 |
| 03 mag 2024 | 252,85 | 252,85 | 252,85 | 252,85 | 252,34 | - |
| 02 mag 2024 | 252,85 | 252,85 | 252,85 | 252,85 | 252,34 | - |
| 01 mag 2024 | 252,85 | 252,85 | 252,85 | 252,85 | 252,34 | - |
| 30 apr 2024 | 252,85 | 252,85 | 252,85 | 252,85 | 252,34 | - |
| 29 apr 2024 | 252,85 | 252,85 | 252,85 | 252,85 | 252,34 | - |
| 26 apr 2024 | 252,85 | 252,85 | 252,85 | 252,85 | 252,34 | - |
| 25 apr 2024 | 255,65 | 256,15 | 252,85 | 252,85 | 252,34 | 67 |
| 24 apr 2024 | 262,85 | 262,85 | 262,85 | 262,85 | 262,32 | 3 |
| 23 apr 2024 | 256,25 | 256,25 | 256,25 | 256,25 | 255,73 | - |
| 22 apr 2024 | 256,25 | 256,25 | 256,25 | 256,25 | 255,73 | - |
| 19 apr 2024 | 256,25 | 256,25 | 256,25 | 256,25 | 255,73 | - |
| 18 apr 2024 | 255,95 | 256,25 | 255,10 | 256,25 | 255,73 | 74 |
| 17 apr 2024 | 256,30 | 256,55 | 256,30 | 256,55 | 256,03 | 18 |
| 16 apr 2024 | 255,75 | 257,05 | 255,70 | 257,05 | 256,53 | 89 |
| 15 apr 2024 | 254,35 | 254,35 | 254,35 | 254,35 | 253,84 | - |
| 12 apr 2024 | 254,35 | 254,35 | 254,35 | 254,35 | 253,84 | - |
| 11 apr 2024 | 254,35 | 254,35 | 254,35 | 254,35 | 253,84 | - |
| 10 apr 2024 | 254,35 | 254,35 | 254,35 | 254,35 | 253,84 | - |
| 09 apr 2024 | 254,35 | 254,35 | 254,35 | 254,35 | 253,84 | - |
| 08 apr 2024 | 254,35 | 254,35 | 254,35 | 254,35 | 253,84 | - |
| 05 apr 2024 | 254,00 | 254,35 | 254,00 | 254,35 | 253,84 | 71 |
| 04 apr 2024 | 259,05 | 259,05 | 259,05 | 259,05 | 258,53 | - |
| 03 apr 2024 | 259,05 | 259,05 | 259,05 | 259,05 | 258,53 | 1 |
| 02 apr 2024 | 258,15 | 258,15 | 258,15 | 258,15 | 257,63 | 35 |
| 28 mar 2024 | 258,85 | 258,85 | 258,85 | 258,85 | 258,33 | 18 |
| 27 mar 2024 | 264,80 | 264,80 | 264,80 | 264,80 | 264,27 | - |
| 26 mar 2024 | 264,80 | 264,80 | 264,80 | 264,80 | 264,27 | - |
| 25 mar 2024 | 264,80 | 264,80 | 264,80 | 264,80 | 264,27 | - |
| 22 mar 2024 | 264,80 | 264,80 | 264,80 | 264,80 | 264,27 | 33 |
| 21 mar 2024 | 262,65 | 262,65 | 262,65 | 262,65 | 262,12 | - |
| 20 mar 2024 | 262,65 | 262,65 | 262,65 | 262,65 | 262,12 | - |
| 19 mar 2024 | 262,65 | 262,65 | 262,65 | 262,65 | 262,12 | - |
| 18 mar 2024 | 262,65 | 262,65 | 262,65 | 262,65 | 262,12 | 2 |
| 15 mar 2024 | 263,50 | 263,50 | 263,50 | 263,50 | 262,97 | - |
| 14 mar 2024 | 263,50 | 263,50 | 263,50 | 263,50 | 262,97 | 31 |
| 13 mar 2024 | 259,40 | 259,40 | 259,40 | 259,40 | 258,88 | - |
| 12 mar 2024 | 259,40 | 259,40 | 259,40 | 259,40 | 258,88 | 60 |
| 11 mar 2024 | 255,55 | 255,55 | 255,55 | 255,55 | 255,03 | 40 |
| 08 mar 2024 | 256,25 | 256,25 | 254,80 | 254,80 | 254,29 | 44 |
| 07 mar 2024 | 258,30 | 258,30 | 258,30 | 258,30 | 257,78 | - |
| 06 mar 2024 | 258,10 | 258,30 | 258,10 | 258,30 | 257,78 | 6 |
| 05 mar 2024 | 257,55 | 258,85 | 257,55 | 258,05 | 257,53 | 94 |
| 04 mar 2024 | 261,95 | 261,95 | 259,80 | 259,80 | 259,28 | 74 |
| 01 mar 2024 | 263,85 | 263,85 | 263,85 | 263,85 | 263,32 | - |
| 29 feb 2024 | 263,85 | 263,85 | 263,85 | 263,85 | 263,32 | 25 |
| 28 feb 2024 | 261,00 | 261,00 | 261,00 | 261,00 | 260,47 | - |
| 27 feb 2024 | 261,50 | 261,50 | 261,00 | 261,00 | 260,47 | 74 |
| 26 feb 2024 | 263,65 | 263,65 | 263,65 | 263,65 | 263,12 | - |
| 23 feb 2024 | 263,65 | 263,65 | 263,65 | 263,65 | 263,12 | 26 |
| 22 feb 2024 | 254,55 | 254,55 | 254,55 | 254,55 | 254,04 | - |
| 21 feb 2024 | 254,55 | 254,55 | 254,55 | 254,55 | 254,04 | 42 |
| 20 feb 2024 | 253,35 | 253,35 | 253,35 | 253,35 | 252,84 | 101 |
| 19 feb 2024 | 258,80 | 258,80 | 258,80 | 258,80 | 258,28 | - |
| 16 feb 2024 | 258,80 | 258,80 | 258,80 | 258,80 | 258,28 | - |
| 15 feb 2024 | 258,80 | 258,80 | 258,80 | 258,80 | 258,28 | - |
| 14 feb 2024 | 258,80 | 258,80 | 258,80 | 258,80 | 258,28 | 30 |
| 13 feb 2024 | 256,10 | 256,10 | 256,10 | 256,10 | 255,58 | - |
| 12 feb 2024 | 256,10 | 256,10 | 256,10 | 256,10 | 255,58 | 36 |
| 09 feb 2024 | 255,65 | 255,65 | 255,65 | 255,65 | 255,13 | 39 |
| 08 feb 2024 | 258,25 | 258,25 | 256,55 | 256,55 | 256,03 | 41 |
| 08 feb 2024 | 0.52 Dividendo | |||||
| 07 feb 2024 | 254,90 | 254,90 | 254,90 | 254,90 | 253,87 | - |
| 06 feb 2024 | 254,90 | 254,90 | 254,90 | 254,90 | 253,87 | - |
| 05 feb 2024 | 254,90 | 254,90 | 254,90 | 254,90 | 253,87 | - |
| 02 feb 2024 | 254,90 | 254,90 | 254,90 | 254,90 | 253,87 | - |
| 01 feb 2024 | 252,75 | 254,90 | 252,75 | 254,90 | 253,87 | 104 |
| 31 gen 2024 | 248,80 | 248,80 | 248,80 | 248,80 | 247,79 | - |
| 30 gen 2024 | 248,80 | 248,80 | 248,80 | 248,80 | 247,79 | - |
| 29 gen 2024 | 248,95 | 248,95 | 248,80 | 248,80 | 247,79 | 162 |
| 26 gen 2024 | 244,45 | 244,65 | 244,45 | 244,65 | 243,66 | 80 |
| 25 gen 2024 | 250,00 | 250,00 | 250,00 | 250,00 | 248,99 | 29 |
| 24 gen 2024 | 249,25 | 249,25 | 249,25 | 249,25 | 248,24 | 36 |
| 23 gen 2024 | 249,35 | 249,35 | 249,35 | 249,35 | 248,34 | - |
| 22 gen 2024 | 249,35 | 249,35 | 249,35 | 249,35 | 248,34 | 100 |
| 19 gen 2024 | 245,10 | 245,10 | 245,10 | 245,10 | 244,11 | - |
| 18 gen 2024 | 245,10 | 245,10 | 245,10 | 245,10 | 244,11 | 37 |
| 17 gen 2024 | 245,05 | 245,10 | 245,05 | 245,10 | 244,11 | 74 |
| 16 gen 2024 | 243,70 | 243,70 | 243,70 | 243,70 | 242,71 | 67 |
| 15 gen 2024 | 241,50 | 241,50 | 241,50 | 241,50 | 240,52 | - |
| 12 gen 2024 | 240,95 | 241,50 | 240,95 | 241,50 | 240,52 | 138 |
| 11 gen 2024 | 241,30 | 242,55 | 241,10 | 241,10 | 240,12 | 161 |
| *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.