Italia markets open in 7 hours 25 minutes

Vinci SA (SQU.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
105,60+0,40 (+0,38%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
09 lug 2023 - 09 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 lug 2024104,30107,10104,30105,60105,60878
05 lug 2024104,15105,60104,15105,20105,203.544
04 lug 2024102,80103,30102,70103,30103,30829
03 lug 2024101,40102,95101,40102,95102,951.689
02 lug 2024100,15101,70100,15101,30101,30535
01 lug 2024103,25103,25100,85100,85100,852.259
28 giu 202498,5098,8498,0698,2898,28625
27 giu 2024101,35101,3598,7698,7698,762.648
26 giu 2024102,15102,15100,55101,05101,052.807
25 giu 2024102,70102,70101,20101,35101,35589
24 giu 2024102,25102,95101,45102,90102,90791
21 giu 2024102,00102,25101,00101,90101,903.686
20 giu 2024100,55102,55100,40102,40102,407.270
19 giu 2024100,95100,9599,64100,40100,40857
18 giu 202499,64100,8098,70100,70100,701.195
17 giu 202499,0099,2697,7498,4098,401.481
14 giu 2024100,60100,6097,7898,1698,163.291
13 giu 2024102,50102,55100,00100,35100,352.046
12 giu 2024101,75103,95101,75103,25103,254.302
11 giu 2024104,50104,65100,90100,90100,907.494
10 giu 2024106,55106,90104,60104,70104,7022.488
07 giu 2024113,75113,75110,80110,80110,80185
06 giu 2024113,50113,75112,90113,75113,752
05 giu 2024112,90113,85112,90113,85113,85148
04 giu 2024112,85113,75112,85113,50113,50178
03 giu 2024116,10116,10114,90114,95114,9543
31 mag 2024114,60114,60114,35114,45114,451.407
30 mag 2024114,15114,70114,15114,50114,50191
29 mag 2024114,05114,05113,10113,10113,10300
28 mag 2024115,25115,65114,50114,50114,50151
27 mag 2024114,55115,45114,55115,45115,4510
24 mag 2024114,60114,60114,20114,20114,2072
23 mag 2024115,10115,10114,75114,75114,7512
22 mag 2024114,80115,60114,80115,20115,20303
21 mag 2024114,95115,45114,30115,45115,45420
20 mag 2024115,55115,55115,55115,55115,55-
17 mag 2024115,10115,30114,60115,10115,10669
16 mag 2024116,10116,45115,80115,95115,95431
15 mag 2024116,65116,65115,75116,50116,501.824
14 mag 2024115,90116,55115,70115,90115,90797
13 mag 2024115,75115,75115,20115,60115,601.038
10 mag 2024116,20116,65115,55115,60115,602.142
09 mag 2024115,30115,30115,10115,10115,1021
08 mag 2024113,70114,80113,70113,95113,951.790
07 mag 2024111,45112,60111,45112,30112,301.620
06 mag 2024111,10111,40110,65111,40111,40923
03 mag 2024110,55111,55110,55110,70110,70170
02 mag 2024110,85110,85109,85110,10110,101.803
30 apr 2024111,25111,25110,15111,00111,00529
29 apr 2024111,65112,10111,65112,10112,101.292
26 apr 2024111,35111,40111,00111,10111,10354
25 apr 2024110,85111,35109,90109,90109,901.323
24 apr 2024112,35112,60112,00112,00112,001.392
23 apr 2024111,05111,30111,00111,30111,30438
23 apr 20243.45 Dividendo
22 apr 2024113,50114,95113,15114,95111,501.938
19 apr 2024112,15114,00112,15114,00110,582.855
18 apr 2024113,05113,75112,90113,55110,14548
17 apr 2024113,00114,55112,50112,50109,122.204
16 apr 2024112,30112,30111,60111,95108,59859
15 apr 2024114,05114,05112,90113,25109,85263
12 apr 2024113,50114,00112,85113,10109,711.523
11 apr 2024112,95113,40112,50112,60109,221.842
10 apr 2024115,05115,05112,80113,05109,661.614
09 apr 2024115,10115,60114,40114,40110,971.738
08 apr 2024114,75116,30114,75115,80112,321.761
05 apr 2024115,00115,00113,00114,45111,024.159
04 apr 2024116,80116,80116,00116,10112,62320
03 apr 2024117,50118,40117,50118,40114,8563
02 apr 2024119,05119,05117,25117,25113,731.151
28 mar 2024119,60119,60118,74118,74115,18779
27 mar 2024118,76120,66118,60120,22116,612.765
26 mar 2024116,52118,60116,52118,60115,041.043
25 mar 2024116,06116,16115,84116,12112,63190
22 mar 2024116,80117,04116,26116,50113,001.057
21 mar 2024117,80117,80116,90116,90113,39225
20 mar 2024116,68116,72115,58116,56113,06295
19 mar 2024117,02117,36117,02117,18113,66145
18 mar 2024117,14117,60117,08117,08113,57617
15 mar 2024117,54117,96117,22117,22113,70318
14 mar 2024118,32118,32117,04117,04113,531.469
13 mar 2024119,26120,00119,26119,68116,09775
12 mar 2024117,76119,28117,64119,24115,66636
11 mar 2024118,58118,80118,26118,64115,08155
08 mar 2024118,56118,66118,02118,38114,83629
07 mar 2024118,18118,98118,18118,94115,37444
06 mar 2024117,52117,54116,98117,26113,741.122
05 mar 2024117,36117,84117,36117,84114,30268
04 mar 2024117,18117,22116,40117,14113,62448
01 mar 2024118,74118,74117,04117,30113,7844
29 feb 2024118,90119,10118,22118,22114,67565
28 feb 2024117,62118,48117,62118,48114,92340
27 feb 2024116,72117,78116,72117,66114,139.485
26 feb 2024116,26116,26115,90116,20112,7130
23 feb 2024115,42116,90115,22116,78113,281.141
22 feb 2024116,34116,34114,80115,60112,131.603
21 feb 2024114,00115,16114,00115,00111,552.511
20 feb 2024113,96114,48113,96114,44111,011.316
19 feb 2024113,40114,20113,16114,20110,77474
16 feb 2024115,14115,42113,36113,36109,961.511
*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...