Italia markets close in 3 hours 15 minutes

Vinci SA (SQU.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
101,45+1,47 (+1,47%)
In data: 12:30PM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 2024100,85101,45100,85101,45101,45420
19 giu 202499,92100,5099,7699,9899,98-
18 giu 202498,76100,6598,5299,3099,30420
17 giu 202499,1699,1697,6098,1498,1410
14 giu 2024101,10101,1097,9097,9097,9010
13 giu 2024103,55103,55100,35100,35100,35160
12 giu 2024101,15103,60101,15102,85102,8570
11 giu 2024105,65105,65100,85100,85100,85-
10 giu 2024110,05110,05104,85104,85104,8524
07 giu 2024113,55113,55110,25110,25110,2560
06 giu 2024113,95113,95112,85113,00113,00-
05 giu 2024114,15114,15113,20113,20113,20-
04 giu 2024114,60114,60113,15113,15113,15-
03 giu 2024115,80115,80113,95113,95113,95-
31 mag 2024114,80114,80113,95113,95113,95-
30 mag 2024112,40114,65112,40114,65114,65-
29 mag 2024114,10114,10112,85112,85112,85-
28 mag 2024115,25115,55114,05114,05114,05-
27 mag 2024114,35115,40114,35114,85114,85-
24 mag 2024114,10114,25113,65113,65113,65-
23 mag 2024115,25115,25114,15114,15114,15-
22 mag 2024115,65115,65115,00115,00115,00-
21 mag 2024115,10115,35114,60115,15115,15-
20 mag 2024115,05115,50114,80114,80114,80-
17 mag 2024116,15116,15114,60114,65114,65-
16 mag 2024116,60116,60115,50115,50115,50-
15 mag 2024116,10116,25115,55116,05116,05-
14 mag 2024116,10116,10115,40115,40115,40-
13 mag 2024116,65116,65115,15115,15115,15-
10 mag 2024115,20116,70115,10115,10115,10-
09 mag 2024113,55115,40113,55114,65114,65-
08 mag 2024112,45114,70112,45113,25113,25-
07 mag 2024111,70112,35111,70112,00112,00-
06 mag 2024111,15111,25110,70111,25111,25-
03 mag 2024110,65110,85110,50110,50110,50-
02 mag 2024109,90110,45109,70109,70109,70-
30 apr 2024110,85111,15109,75109,75109,75-
29 apr 2024112,10112,20109,80109,80109,80-
26 apr 2024111,15111,35110,65110,65110,65-
25 apr 2024111,25111,75109,60109,95109,95-
24 apr 2024112,05112,40111,10111,10111,10-
23 apr 2024111,00111,45110,90111,25111,25-
23 apr 20243.45 Dividendo
22 apr 2024114,15114,15113,30113,65110,20-
19 apr 2024112,55113,30112,20112,85109,42-
18 apr 2024112,80113,45112,70112,70109,28-
17 apr 2024110,40113,95110,40111,75108,36-
16 apr 2024111,80111,85111,45111,45108,07-
15 apr 2024113,25114,15111,85111,85108,45-
12 apr 2024113,05113,75111,85111,85108,45-
11 apr 2024112,90113,20112,45112,60109,18-
10 apr 2024114,70115,00112,70112,70109,2810
09 apr 2024115,50115,50114,40114,40110,93-
08 apr 2024112,60116,00112,60115,40111,90-
05 apr 2024115,15115,15113,00114,70111,2240
04 apr 2024118,50118,50115,75115,75112,24-
03 apr 2024117,60118,20117,50117,90114,32-
02 apr 2024118,90118,90116,70116,70113,16-
28 mar 2024119,50119,70118,56118,56114,96-
27 mar 2024118,02119,94118,02119,36115,74-
26 mar 2024116,12117,98115,96117,94114,36-
25 mar 2024117,02117,02115,48115,48111,97-
22 mar 2024116,12116,92116,12116,38112,85-
21 mar 2024117,92117,92116,18116,18112,65-
20 mar 2024117,06117,06116,44116,56113,02-
19 mar 2024116,88117,44116,60116,60113,06-
18 mar 2024117,94117,94116,56116,64113,10126
15 mar 2024117,20117,64117,00117,00113,45-
14 mar 2024119,00119,00116,48116,48112,94-
13 mar 2024119,52119,98119,04119,04115,43-
12 mar 2024119,16119,16117,50119,16115,54-
11 mar 2024117,84118,72117,84118,58114,98-
08 mar 2024118,84118,84118,08118,08114,50-
07 mar 2024116,50119,04116,50118,78115,17-
06 mar 2024117,72117,72117,04117,10113,55-
05 mar 2024115,82117,72115,82117,20113,64-
04 mar 2024116,92117,00116,52116,98113,43-
01 mar 2024119,30119,30116,74116,74113,20-
29 feb 2024118,40119,04118,28118,34114,75-
28 feb 2024117,10118,02117,10118,00114,42-
27 feb 2024115,84117,70115,84116,86113,31-
26 feb 2024116,18116,28115,68115,68112,17-
23 feb 2024115,34116,68115,06116,26112,7326
22 feb 2024116,28116,28115,02115,02111,53-
21 feb 2024114,30115,08114,18115,08111,59-
20 feb 2024113,50114,22113,50113,96110,50-
19 feb 2024113,08114,04113,08113,60110,15-
16 feb 2024116,30116,30112,72112,72109,30-
15 feb 2024115,20115,94115,20115,38111,8820
14 feb 2024114,84115,22114,84115,22111,7220
13 feb 2024115,72115,72114,00114,00110,54-
12 feb 2024116,14116,28115,66115,66112,155
09 feb 2024116,86116,86115,50115,96112,44-
08 feb 2024118,88118,88116,04116,04112,52-
07 feb 2024118,22119,10117,82119,10115,48-
06 feb 2024118,72118,72118,02118,18114,59-
05 feb 2024117,18118,14117,18117,80114,22-
02 feb 2024117,38117,98116,84116,84113,29-
01 feb 2024116,62117,38116,54117,38113,82-
31 gen 2024116,70117,58116,70116,98113,43-
*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...