Italia markets open in 42 minutes

Visa Inc. (4V.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
251,00-1,20 (-0,48%)
Alla chiusura: 04:09PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024251,00251,00251,00248,65248,6512
27 giu 2024252,20252,20252,20252,20252,20-
26 giu 2024256,50256,50255,65255,85255,8535
25 giu 2024258,25258,25258,25256,80256,8010
24 giu 2024257,05260,35257,05260,75260,7515
21 giu 2024259,70259,90258,25257,55257,5543
20 giu 2024256,15256,15256,15256,15256,15-
19 giu 2024255,55255,55255,55255,55255,55-
18 giu 2024254,00254,00254,00254,00254,00-
17 giu 2024252,25252,25252,25252,35252,351
14 giu 2024252,90252,90252,90252,90252,90-
13 giu 2024263,05263,05250,95251,10251,1020
12 giu 2024251,75251,75251,75251,75251,75-
11 giu 2024254,65254,65254,65254,65254,65-
10 giu 2024258,90259,70255,50255,25255,2538
07 giu 2024258,25258,25258,25258,25258,25-
06 giu 2024253,65253,65253,65253,65253,65-
05 giu 2024252,25252,25252,25252,25252,25-
04 giu 2024249,30249,30249,30249,30249,30-
03 giu 2024248,30248,30248,30248,30248,30-
31 mag 2024248,30248,30248,30248,30248,30-
30 mag 2024248,15248,15248,15249,60249,6022
29 mag 2024249,45249,45249,45249,45249,45-
28 mag 2024248,55248,55248,55248,55248,55-
27 mag 2024254,40254,40254,05252,15252,1515
24 mag 2024253,15253,15253,15253,15253,15-
23 mag 2024254,50254,50254,50254,50254,50-
22 mag 2024255,95255,95255,95255,95255,95-
21 mag 2024255,15255,15255,15255,15255,15-
20 mag 2024258,05258,05258,05258,05258,05-
17 mag 2024258,05258,05258,05258,05258,05-
16 mag 2024258,40258,40258,40258,40258,40-
16 mag 20240.478452 Dividendo
15 mag 2024258,45258,45258,45258,45257,97-
14 mag 2024254,60254,60254,60254,60254,13-
13 mag 2024259,45259,45259,45259,95259,4730
10 mag 2024259,90259,90259,90259,90259,42-
09 mag 2024258,25258,25258,25258,25257,77-
08 mag 2024256,10256,10256,10256,10255,6310
07 mag 2024254,65254,65254,65254,65254,18-
06 mag 2024251,10251,10251,10251,10250,64-
03 mag 2024249,75249,75249,75248,90248,4410
02 mag 2024250,20250,20250,20250,20249,74-
30 apr 2024252,45252,45252,45252,45251,98-
29 apr 2024254,50254,50254,50254,50254,03-
26 apr 2024258,75258,75258,75258,75258,276
25 apr 2024255,50255,50255,50255,50255,03-
24 apr 2024261,80261,80261,80258,30257,828
23 apr 2024255,85255,85255,85255,85255,38-
22 apr 2024254,00254,00254,00254,00253,53-
19 apr 2024252,70252,70252,70252,70252,23-
18 apr 2024256,05256,05256,05256,05255,58-
17 apr 2024256,10256,10256,10256,10255,63-
16 apr 2024256,30256,30256,30256,30255,83-
15 apr 2024258,40258,40258,40258,40257,92-
12 apr 2024259,15259,15259,15259,15258,67-
11 apr 2024257,00257,00257,00255,75255,285
10 apr 2024256,35256,35256,35256,35255,88-
09 apr 2024252,55252,55252,55252,55252,08-
08 apr 2024255,65255,65255,65255,65255,18-
05 apr 2024256,00256,00256,00256,00255,53-
04 apr 2024256,25256,25256,25256,25255,78-
03 apr 2024257,00257,00257,00257,50257,0230
02 apr 2024261,00261,00258,35257,75257,2756
28 mar 2024257,50257,50257,50257,50257,02-
27 mar 2024256,90256,90256,90256,90256,42-
26 mar 2024260,55260,55260,55260,55260,07-
25 mar 2024259,65259,65259,65259,65259,17-
22 mar 2024268,40268,40262,70263,55263,0645
21 mar 2024267,55267,55267,55267,55267,05-
20 mar 2024264,95265,75264,95264,65264,1664
19 mar 2024263,80263,80263,80263,00262,5135
18 mar 2024263,05263,05263,05263,05262,56-
15 mar 2024260,20260,20260,20260,20259,72-
14 mar 2024263,60263,60263,60263,55263,061
13 mar 2024260,45260,75260,45260,95260,4751
12 mar 2024259,95259,95259,95259,55259,072
11 mar 2024255,50255,50255,50256,25255,7820
08 mar 2024256,10256,70256,10256,10255,634
07 mar 2024258,65258,65258,65253,10252,632
06 mar 2024258,90258,90258,90258,20257,724
05 mar 2024258,05258,05258,05258,15257,678
04 mar 2024261,30262,00259,55256,95256,47141
01 mar 2024261,30261,30261,30261,30260,82-
29 feb 2024263,10263,85263,10262,75262,2623
28 feb 2024263,30263,30263,30263,30262,81-
27 feb 2024259,60259,60259,60259,60259,12-
26 feb 2024261,80261,80261,80261,70261,2230
23 feb 2024262,65262,65262,65262,65262,16-
22 feb 2024255,95260,30255,95260,90260,4232
21 feb 2024253,35255,25253,35255,25254,7816
20 feb 2024256,65256,65253,25254,50254,03202
19 feb 2024254,35254,35254,35254,35253,88-
16 feb 2024260,55261,80260,55259,90259,4236
15 feb 2024259,60259,60259,60259,60259,12-
14 feb 2024257,35257,35257,35257,30256,8256
13 feb 2024258,70258,70258,70258,70258,22-
12 feb 2024256,15257,20255,00255,50255,0373
09 feb 2024254,95254,95254,95255,80255,3313
08 feb 2024260,00260,00260,00256,05255,584
*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...