Italia markets closed

Valeo SE (FR.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,41-0,27 (-2,13%)
Alla chiusura: 09:05AM CEST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202412,4112,4112,4112,4112,41-
20 mag 202412,6812,6812,6812,6812,68-
17 mag 202413,1913,1913,1913,1913,19-
16 mag 202413,2713,2713,2713,2713,27-
15 mag 202413,2613,2613,2613,2613,26180
14 mag 202412,3812,3812,3812,3812,38-
13 mag 202412,3412,3412,3412,3412,34-
10 mag 202412,4712,4712,4712,4712,47-
09 mag 202412,3012,3012,3012,3012,30-
08 mag 202412,3012,3012,3012,3012,30-
07 mag 202412,4612,4612,4612,4612,46-
06 mag 202412,1612,1612,1612,1612,16-
03 mag 202412,2712,2712,2612,2612,26810
02 mag 202411,9511,9511,9511,9511,95-
30 apr 202411,8411,8411,8411,8411,84-
29 apr 202411,6811,6811,6811,6811,68-
26 apr 202411,6911,6911,6911,6911,69-
25 apr 202411,9011,9011,9011,9011,90-
24 apr 202412,1812,1812,0612,0612,06170
23 apr 202412,4812,4812,4812,4812,48-
22 apr 202412,6012,6012,6012,6012,60-
19 apr 202412,2412,2412,2412,2412,24-
18 apr 202411,9911,9911,9911,9911,99-
17 apr 202411,8911,8911,8911,8911,89-
16 apr 202412,2812,2812,2812,2812,28-
15 apr 202412,4312,4312,4312,4312,43-
12 apr 202412,9812,9812,9812,9812,98-
11 apr 202412,9012,9012,9012,9012,90-
10 apr 202412,7612,7712,7612,7712,77-
09 apr 202411,9911,9911,9911,9911,99-
08 apr 202411,7011,7011,7011,7011,7017
05 apr 202411,7211,7211,7211,7211,72-
04 apr 202411,9611,9611,9611,9611,96-
03 apr 202411,2811,3111,2811,3111,31721
02 apr 202411,4411,4411,4411,4411,44-
28 mar 202411,5011,5011,5011,5011,50-
27 mar 202411,5011,5011,5011,5011,50-
26 mar 202411,3811,3811,3811,3811,38-
25 mar 202411,4811,4811,4811,4811,48-
22 mar 202411,4611,4611,4611,4611,46-
21 mar 202411,5511,5511,5511,5511,55-
20 mar 202411,2211,2211,2211,2211,22-
19 mar 202411,2211,2211,2211,2211,22-
18 mar 202411,3511,3511,3511,3511,35-
15 mar 202411,1011,1711,1011,1711,17184
14 mar 202411,0911,0911,0911,0911,09-
13 mar 202410,8210,8210,8210,8210,82-
12 mar 202410,6610,6610,6610,6610,66-
11 mar 202410,7410,7410,7410,7410,74-
08 mar 202410,8210,8410,8210,8410,84105
07 mar 202410,7010,7010,7010,7010,70-
06 mar 202410,9010,9010,9010,9010,90-
05 mar 202411,2311,2311,2311,2311,23-
04 mar 202411,2311,2311,2311,2311,23-
01 mar 202411,2311,2311,2311,2311,23-
29 feb 202410,9010,9010,9010,9010,90-
28 feb 202410,9010,9010,9010,9010,90-
27 feb 202410,4210,4210,4210,4210,42-
26 feb 202410,8510,8510,8510,8510,85-
23 feb 202410,9810,9810,9810,9810,98-
22 feb 202411,0911,0911,0911,0911,09-
21 feb 202411,0411,0411,0411,0411,04-
20 feb 202411,0411,0411,0411,0411,04-
19 feb 202411,8211,8211,8211,8211,82-
16 feb 202411,7011,7711,7011,7711,77721
15 feb 202411,3511,3511,3511,3511,35-
14 feb 202411,1811,1811,1811,1811,1890
13 feb 202411,6411,6411,6411,6411,64-
12 feb 202411,3911,3911,3911,3911,39-
09 feb 202411,2511,2511,2511,2511,25-
08 feb 202412,2412,2412,2412,2412,24-
07 feb 202412,2412,2412,2412,2412,24-
06 feb 202412,2412,2412,2412,2412,24-
05 feb 202412,2412,2412,2412,2412,24-
02 feb 202412,1512,1512,1512,1512,15-
01 feb 202411,9311,9311,9311,9311,93-
31 gen 202412,1812,1812,1812,1812,18-
30 gen 202412,4612,4612,4612,4612,46-
29 gen 202412,1512,1512,1512,1512,15-
26 gen 202411,8011,8011,8011,8011,80-
25 gen 202412,2812,2812,2812,2812,28-
24 gen 202412,2812,2812,2812,2812,2817
23 gen 202411,5511,5511,5511,5511,55-
22 gen 202411,8511,8511,8511,8511,85-
19 gen 202412,1312,1312,1312,1312,13-
18 gen 202412,0112,0112,0112,0112,01-
17 gen 202412,3112,3112,3112,3112,31-
16 gen 202412,7212,7212,7212,7212,72-
15 gen 202413,3413,3413,3413,3413,34-
12 gen 202413,3413,3413,3413,3413,34-
11 gen 202413,2313,2313,2313,2313,23-
10 gen 202413,1513,1513,1513,1513,15-
09 gen 202413,2413,2413,2413,2413,24-
08 gen 202412,9812,9812,9812,9812,98-
05 gen 202412,9412,9412,9412,9412,94-
04 gen 202414,0314,0314,0314,0314,03-
03 gen 202414,0314,0314,0314,0314,03-
02 gen 202414,3314,3314,3314,3314,33-
29 dic 202313,9014,0913,9014,0914,09-
28 dic 202313,8813,8813,8813,8813,88-
*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...