Italia markets closed

Vicat SA (4HM.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
35,40+0,90 (+2,61%)
Alla chiusura: 08:08AM CEST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202435,4035,4035,4035,4035,40200
06 mag 202434,5034,5034,5034,5034,50-
03 mag 202435,0035,0035,0035,0035,00-
02 mag 202434,3534,3534,3534,3534,35-
30 apr 202435,1035,1035,1035,1035,10-
29 apr 202434,6534,6534,6534,6534,65-
29 apr 20242 Dividendo
26 apr 202436,6036,6036,6036,6034,60-
25 apr 202436,4036,4036,4036,4034,41-
24 apr 202436,4536,4536,4536,4534,46-
23 apr 202435,9535,9535,9535,9533,99-
22 apr 202436,0536,0536,0536,0534,08-
19 apr 202435,7035,7035,7035,7033,75-
18 apr 202436,2536,2536,2536,2534,27-
17 apr 202435,9535,9535,9535,9533,99-
16 apr 202435,8035,8035,8035,8033,84-
15 apr 202436,3536,3536,3536,3534,36-
12 apr 202436,8536,8536,8536,8534,84-
11 apr 202436,5036,5036,5036,5034,51-
10 apr 202436,5536,5536,5536,5534,55-
09 apr 202437,4537,4537,4537,4535,40-
08 apr 202438,0538,0538,0538,0535,97-
05 apr 202437,0537,0537,0537,0535,03-
04 apr 202437,4537,4537,4537,4535,40-
03 apr 202436,4536,4536,4536,4534,46-
02 apr 202436,4036,4036,4036,4034,41-
28 mar 202436,6536,6536,6536,6534,65-
27 mar 202436,1536,1536,1536,1534,17-
26 mar 202435,9535,9535,9535,9533,99-
25 mar 202435,3535,3535,3535,3533,42-
22 mar 202434,8534,8534,8534,8532,95-
21 mar 202434,6534,6534,6534,6532,76-
20 mar 202434,2534,2534,2534,2532,38-
19 mar 202434,5034,5034,5034,5032,61-
18 mar 202434,6534,6534,6534,6532,76-
15 mar 202435,0535,0535,0535,0533,13-
14 mar 202435,2535,2535,2535,2533,32-
13 mar 202435,3535,3535,3535,3533,42-
12 mar 202435,6535,6535,6535,6533,70-
11 mar 202435,1035,1035,1035,1033,18-
08 mar 202435,1035,1035,1035,1033,18-
07 mar 202434,9534,9534,9534,9533,04-
06 mar 202434,9034,9034,9034,9032,99-
05 mar 202434,8534,8534,8534,8532,95-
04 mar 202435,2035,2035,2035,2033,28-
01 mar 202435,5035,5035,5035,5033,56-
29 feb 202435,2535,2535,2535,2533,32-
28 feb 202435,2035,2035,2035,2033,28-
27 feb 202435,1035,1035,1035,1033,18-
26 feb 202434,8034,8034,8034,8032,90-
23 feb 202434,6034,6034,6034,6032,71-
22 feb 202434,2534,2534,2534,2532,38-
21 feb 202434,2534,2534,2534,2532,38-
20 feb 202434,6034,6034,6034,6032,71-
19 feb 202435,2535,2535,2535,2533,32-
16 feb 202435,5535,5535,5535,5533,61-
15 feb 202435,0535,0535,0535,0533,13-
14 feb 202434,3534,3534,3534,3532,47-
13 feb 202434,2534,2534,2534,2532,38-
12 feb 202434,5034,5034,5034,5032,61-
09 feb 202434,6534,6534,6534,6532,76-
08 feb 202434,7534,7534,7534,7532,85-
07 feb 202434,8534,8534,8534,8532,95-
06 feb 202434,7034,7034,7034,7032,80-
05 feb 202435,0535,0535,0535,0533,13-
02 feb 202435,5535,5535,5535,5533,61-
01 feb 202435,7035,7035,7035,7033,75-
31 gen 202436,2536,2536,2536,2534,27-
30 gen 202436,0536,0536,0536,0534,08-
29 gen 202436,4536,4536,4536,4534,46-
26 gen 202435,8035,8035,8035,8033,84-
25 gen 202435,0535,0535,0535,0533,13-
24 gen 202434,8534,8534,8534,8532,95-
23 gen 202434,5534,5534,5534,5532,66-
22 gen 202434,3534,3534,3534,3532,47-
19 gen 202434,1534,1534,1534,1532,28-
18 gen 202434,3034,3034,3034,3032,43-
17 gen 202433,7533,7533,7533,7531,91-
16 gen 202434,0034,0034,0034,0032,14-
15 gen 202434,0034,0034,0034,0032,14-
12 gen 202434,0034,0034,0034,0032,14-
11 gen 202433,5533,5533,5533,5531,72-
10 gen 202433,7533,7533,7533,7531,91-
09 gen 202433,7033,7033,7033,7031,86-
08 gen 202433,1033,1033,1033,1031,29-
05 gen 202432,8532,8532,8532,8531,05-
04 gen 202432,5532,5532,5532,5530,77-
03 gen 202432,7532,7532,7532,7530,96-
02 gen 202432,6032,6032,6032,6030,82-
29 dic 202333,0033,0033,0033,0031,20-
28 dic 202333,0033,0033,0033,0031,20-
27 dic 202332,7532,7532,7532,7530,96-
22 dic 202332,9032,9032,9032,9031,10-
21 dic 202333,0033,0033,0033,0031,20-
20 dic 202333,2533,2533,2533,2531,43-
19 dic 202333,1533,1533,1533,1531,34-
18 dic 202333,9533,9533,9533,9532,09-
15 dic 202333,7533,7533,7533,7531,91-
14 dic 202333,6533,6533,6533,6531,81-
13 dic 202333,1033,1033,1033,1031,29-
*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...