Italia markets closed

Vontier Corp (47O.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,68+0,14 (+0,37%)
Alla chiusura: 08:08PM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202437,7937,8437,4637,6837,68-
09 mag 202437,7237,8137,5437,5437,54-
08 mag 202438,3438,3737,6537,6737,67-
07 mag 202436,9938,2736,9838,2738,27-
06 mag 202436,6837,1036,6836,9336,93-
03 mag 202437,8137,8636,6936,8036,80-
02 mag 202437,8837,9136,6936,9236,92-
30 apr 202438,7738,7738,3538,3538,35-
29 apr 202438,5438,7338,5238,7338,73-
26 apr 202438,0638,4937,6838,4938,498
25 apr 202437,5638,0737,3738,0738,07-
24 apr 202438,1438,1637,6037,7637,76-
23 apr 202437,7338,2037,6538,2038,20-
22 apr 202437,5938,0437,5938,0438,04-
19 apr 202437,7137,9037,6437,8037,80-
18 apr 202437,9138,0137,6137,6137,61-
17 apr 202438,2638,4037,8937,9837,98-
16 apr 202438,6438,7838,3238,5338,53-
15 apr 202439,1439,3138,7738,7738,77-
12 apr 202439,2839,4638,8338,8338,83-
11 apr 202439,0839,3238,9439,3239,32-
10 apr 202439,4339,4739,1539,1539,15-
09 apr 202439,8939,9239,1939,4639,46-
08 apr 202439,7339,9139,5639,9139,91-
05 apr 202439,5740,0139,5039,9339,93-
04 apr 202440,4940,6539,5839,8639,86-
03 apr 202441,6441,8141,0741,0741,07-
02 apr 202442,1542,2041,3741,3741,37-
28 mar 202441,2041,8041,2041,8041,80-
27 mar 202440,8041,4040,8041,4041,40-
26 mar 202441,0041,2041,0041,0041,00-
25 mar 202441,2041,4041,0041,2041,20-
22 mar 202441,2041,4041,2041,4041,40-
21 mar 202440,8041,4040,8041,4041,40-
20 mar 202440,6040,6040,0040,4040,40-
19 mar 202439,8040,4039,6040,4040,40-
18 mar 202439,6040,0039,4040,0040,00-
15 mar 202439,0040,0039,0040,0040,00-
14 mar 202439,2039,2039,0039,2039,20-
13 mar 202439,2039,4039,2039,4039,40-
12 mar 202439,0039,4038,6039,2039,20-
11 mar 202439,0039,4039,0039,0039,00-
08 mar 202439,6040,0039,6039,6039,60-
07 mar 202439,4040,0039,4039,6039,60-
06 mar 202440,0040,4039,6039,6039,60-
06 mar 20240.025 Dividendo
05 mar 202440,0040,6039,8039,8039,78-
04 mar 202439,6040,6039,6040,4040,37-
01 mar 202439,8039,8039,6039,8039,78-
29 feb 202439,4039,8039,2039,4039,38-
28 feb 202439,4039,4039,2039,4039,38-
27 feb 202439,0039,4039,0039,2039,18-
26 feb 202439,2039,2039,2039,2039,18-
23 feb 202439,2039,6039,2039,6039,58-
22 feb 202438,4039,2038,4039,2039,18-
21 feb 202438,0038,4037,8038,4038,38-
20 feb 202438,0038,2037,2038,2038,18-
19 feb 202438,0038,2038,0038,0037,98-
16 feb 202435,8038,4035,8038,0037,98-
15 feb 202434,0035,6034,0035,6035,58-
14 feb 202433,2033,6033,2033,6033,58-
13 feb 202434,0034,0033,2033,2033,18-
12 feb 202434,0034,2034,0034,2034,18-
09 feb 202433,8034,0033,8034,0033,98-
08 feb 202433,4033,8033,4033,8033,78-
07 feb 202433,6033,8033,6033,6033,58-
06 feb 202433,6033,8033,6033,8033,78-
05 feb 202433,4033,6033,0033,6033,58-
02 feb 202432,8033,4032,8033,4033,38-
01 feb 202432,0032,8032,0032,8032,78-
31 gen 202432,4032,4032,0032,0031,98-
30 gen 202432,4032,4032,2032,4032,38-
29 gen 202431,8032,2031,8032,2032,18-
26 gen 202431,8032,0031,8031,8031,78-
25 gen 202431,8032,0031,6031,8031,78-
24 gen 202432,4032,4031,6031,6031,58-
23 gen 202432,8032,8032,4032,4032,38-
22 gen 202432,4032,8032,4032,8032,78-
19 gen 202432,0032,2031,8032,2032,18-
18 gen 202431,0032,0031,0032,0031,98-
17 gen 202431,2031,4031,0031,0030,98-
16 gen 202431,6031,6031,2031,2031,18-
15 gen 202431,6031,6031,6031,6031,58-
12 gen 202432,0032,0031,6031,6031,58-
11 gen 202430,6031,8030,6031,8031,78-
10 gen 202430,6030,6030,6030,6030,58-
09 gen 202430,8030,8030,6030,6030,58-
08 gen 202430,6030,8030,6030,8030,78-
05 gen 202430,6030,6030,4030,6030,58-
04 gen 202430,6030,6030,4030,4030,38-
03 gen 202431,0031,0030,6030,6030,58-
02 gen 202431,4031,4030,8030,8030,78-
29 dic 202331,4031,6031,4031,4031,38-
28 dic 202331,4031,4031,2031,4031,38-
27 dic 202331,4031,4031,2031,4031,38-
22 dic 202331,2031,4031,2031,2031,18-
21 dic 202331,4031,4031,2031,2031,18-
20 dic 202332,0032,0031,4031,4031,38-
19 dic 202331,8032,0031,8031,8031,78-
18 dic 202332,0032,0031,6031,8031,78-
*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...