Italia markets close in 3 hours 1 minute

Valeo SE (FR.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,31-0,16 (-1,28%)
In data: 02:13PM CEST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202412,5512,5512,2212,3112,31221.940
22 apr 202412,4412,6012,2712,4712,47951.319
19 apr 202412,2112,3812,1012,2612,261.145.818
18 apr 202411,8212,4411,8212,4012,401.551.397
17 apr 202411,9812,0611,7211,8011,801.175.697
16 apr 202412,2312,3611,9312,0012,001.574.906
15 apr 202412,5212,7212,3912,4212,42911.683
12 apr 202412,9613,0812,4112,5212,521.458.596
11 apr 202412,7013,1212,6612,8712,871.850.456
10 apr 202412,7213,2212,6512,7812,782.347.582
09 apr 202412,0012,5611,9512,4212,421.662.751
08 apr 202411,7812,0711,6912,0212,021.072.677
05 apr 202411,7011,8511,6311,7811,781.364.688
04 apr 202411,9012,1111,8111,9311,931.464.999
03 apr 202411,3911,8811,2011,8811,881.556.660
02 apr 202411,5611,7611,3011,4011,401.723.476
28 mar 202411,6611,8411,5211,5911,591.472.701
27 mar 202411,4911,5611,3811,5511,551.049.279
26 mar 202411,4011,5711,1211,5311,531.017.745
25 mar 202411,4511,5911,3911,4511,45914.447
22 mar 202411,3311,6911,3011,4411,44839.558
21 mar 202411,6411,7611,4211,4211,421.746.263
20 mar 202411,2711,2710,9311,1911,191.645.801
19 mar 202411,0711,3611,0511,3511,351.206.867
18 mar 202411,2511,4311,1911,2911,291.385.941
15 mar 202411,1511,3111,0711,1311,133.315.085
14 mar 202411,1011,3910,9811,1411,141.388.640
13 mar 202410,8511,0710,7611,0611,061.550.712
12 mar 202410,7210,8110,5010,8010,801.520.011
11 mar 202410,7710,8010,4410,6110,611.060.201
08 mar 202410,7711,0110,5610,8810,881.213.811
07 mar 202410,7411,0210,6210,9310,93977.015
06 mar 202410,8111,1610,8010,9410,941.497.122
05 mar 202410,6510,7510,3210,7210,721.161.197
04 mar 202410,4711,0010,2610,7710,772.968.734
01 mar 202411,5311,6510,1910,5010,503.479.184
29 feb 202410,9510,9510,6910,7110,711.268.718
28 feb 202411,0011,0010,6110,9010,901.062.760
27 feb 202410,4111,0510,3810,9410,941.483.279
26 feb 202410,8010,9710,3910,4510,451.121.591
23 feb 202410,9611,0210,6010,8410,841.352.822
22 feb 202411,0611,3110,9210,9510,951.067.097
21 feb 202410,5311,0410,4710,8510,851.305.733
20 feb 202410,8511,1110,3410,4710,472.299.148
19 feb 202411,8212,0110,8810,9310,932.276.623
16 feb 202411,6711,9211,6211,7311,731.128.840
15 feb 202411,2811,7211,2811,5111,511.094.263
14 feb 202411,2211,2610,9211,2311,231.050.094
13 feb 202411,5411,7811,1611,3811,381.357.293
12 feb 202411,5311,7711,3811,5111,51911.646
09 feb 202411,2711,5511,0611,3911,391.068.347
08 feb 202411,1611,7011,1011,2611,261.927.890
07 feb 202411,6411,6811,1011,1011,102.396.683
06 feb 202411,5911,7811,4411,6511,65999.699
05 feb 202412,0712,2511,4711,5311,531.118.396
02 feb 202412,0112,3511,9911,9911,99916.499
01 feb 202411,9012,1311,7611,8911,89895.205
31 gen 202412,1512,3012,0312,1612,16954.098
30 gen 202412,3512,5012,0312,2012,20990.293
29 gen 202412,2512,3211,9212,1512,151.121.799
26 gen 202411,7112,1711,6312,0912,091.567.117
25 gen 202411,7311,8211,4011,6311,631.081.076
24 gen 202412,2512,3811,7311,7811,78821.494
23 gen 202411,5412,1811,5412,0012,001.766.010
22 gen 202411,7311,9811,3611,4511,451.709.515
19 gen 202412,0912,4411,5911,5911,591.569.298
18 gen 202412,0212,5211,9012,3512,351.203.818
17 gen 202412,2712,3111,9411,9811,981.451.321
16 gen 202412,7712,8512,3412,4812,48971.056
15 gen 202412,7713,0612,7612,8512,85607.410
12 gen 202413,3513,3912,7412,7812,78932.349
11 gen 202413,3213,4213,1113,2013,201.124.240
10 gen 202413,1513,3113,0713,1713,17986.742
09 gen 202413,3013,3213,0713,2013,20950.383
08 gen 202412,9513,2312,7713,2213,22784.852
05 gen 202412,7013,1312,6212,9812,981.108.238
04 gen 202413,3413,6712,9713,0313,031.724.060
03 gen 202414,0314,1413,1913,3113,311.544.883
02 gen 202414,0014,7513,8114,1514,151.103.743
29 dic 202313,9314,1213,8813,9113,91617.111
28 dic 202313,7713,9913,7713,8813,88493.333
27 dic 202313,8013,9113,6413,7313,73575.783
22 dic 202313,9014,0313,7313,7613,76552.711
21 dic 202313,9714,0513,7713,9513,951.082.090
20 dic 202314,4014,5214,1514,1814,181.227.640
19 dic 202314,2714,4614,2314,3514,351.094.369
18 dic 202313,9814,3413,8514,2714,271.269.869
15 dic 202314,1414,4413,9514,1014,104.618.116
14 dic 202313,5614,2713,5214,1014,102.485.239
13 dic 202313,2013,4312,9813,0413,041.258.186
12 dic 202314,0114,0113,2213,2613,261.806.853
11 dic 202314,3014,3213,9014,0214,021.223.682
08 dic 202313,7514,5313,7014,3014,302.690.703
07 dic 202312,9613,8612,7413,8513,853.284.833
06 dic 202312,6913,4012,5913,1313,131.736.300
05 dic 202312,7312,8412,5212,6612,661.782.204
04 dic 202313,1413,2712,7312,8512,851.418.746
01 dic 202313,3113,3513,0113,1413,141.641.361
30 nov 202313,5313,5313,0613,2813,2819.969.077
29 nov 202313,0613,6413,0613,5313,531.496.289
*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...