Italia markets open in 5 hours 59 minutes

Vinci SA (SQU.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
101,90+1,10 (+1,09%)
Alla chiusura: 08:50AM CEST
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 2024101,80101,90101,80101,90101,902
02 lug 2024100,80100,80100,80100,80100,80-
01 lug 2024101,30101,30101,30101,30101,30-
28 giu 202499,1899,1898,4698,4698,4650
27 giu 2024101,70101,70101,70101,70101,70-
26 giu 2024101,80101,80101,80101,80101,80-
25 giu 2024102,85102,85102,85102,85102,85-
24 giu 2024101,75103,00101,75103,00103,0080
21 giu 2024102,55102,55102,55102,55102,55-
20 giu 2024100,80101,45100,80101,45101,45100
19 giu 2024100,50100,50100,50100,50100,50-
18 giu 202498,4498,4498,4498,4498,44-
17 giu 202499,5099,5099,5099,5099,5040
14 giu 2024100,50100,5098,6298,6298,6220
13 giu 2024103,30103,30100,75100,75100,7559
12 giu 2024101,90103,85101,90103,85103,85200
11 giu 2024105,60105,60105,60105,60105,60-
10 giu 2024110,20110,20105,70105,70105,7030
07 giu 2024113,90113,90113,90113,90113,90-
06 giu 2024113,80113,80113,80113,80113,80-
05 giu 2024114,10114,10114,10114,10114,10-
04 giu 2024114,45114,45114,45114,45114,45-
03 giu 2024115,40115,40115,40115,40115,40-
31 mag 2024114,75114,75114,75114,75114,75-
30 mag 2024112,55112,55112,55112,55112,55-
29 mag 2024114,15114,15114,15114,15114,15-
28 mag 2024115,35115,35115,35115,35115,35-
27 mag 2024114,30114,30114,30114,30114,30-
24 mag 2024113,95113,95113,95113,95113,95-
23 mag 2024115,40115,40115,40115,40115,40-
22 mag 2024115,65115,65115,05115,05115,0520
21 mag 2024115,20115,20115,20115,20115,20-
20 mag 2024115,00115,00115,00115,00115,00-
17 mag 2024116,05116,05116,05116,05116,05-
16 mag 2024116,55116,55116,55116,55116,55-
15 mag 2024116,05116,05116,05116,05116,05-
14 mag 2024116,05116,05116,05116,05116,05-
13 mag 2024116,55116,55115,90115,90115,9017
10 mag 2024115,10115,10115,10115,10115,10-
09 mag 2024113,55113,55113,55113,55113,55-
08 mag 2024112,40112,40112,40112,40112,40-
07 mag 2024112,10112,10112,10112,10112,10-
06 mag 2024111,25111,25111,25111,25111,25-
03 mag 2024110,60110,60110,60110,60110,6010
02 mag 2024109,80109,80109,80109,80109,80-
30 apr 2024110,90110,90110,90110,90110,90-
29 apr 2024111,45112,05111,25111,25111,25130
26 apr 2024110,95111,35110,95111,35111,3520
25 apr 2024111,20111,20111,20111,20111,20-
24 apr 2024111,95111,95111,95111,95111,95-
23 apr 2024110,75110,75110,75110,75110,75-
23 apr 20243.45 Dividendo
22 apr 2024114,20114,20114,20114,20110,75-
19 apr 2024112,15113,55112,15113,55110,1211
18 apr 2024112,90112,90112,90112,90109,49-
17 apr 2024111,75113,65111,75113,65110,22150
16 apr 2024112,10112,10112,10112,10108,71-
15 apr 2024113,10113,10113,10113,10109,68-
12 apr 2024113,40113,65113,40113,65110,2243
11 apr 2024112,95112,95112,95112,95109,54-
10 apr 2024114,70114,70114,70114,70111,23-
09 apr 2024115,60115,60115,60115,60112,11-
08 apr 2024114,40114,40114,40114,40110,94-
05 apr 2024114,95114,95114,95114,95111,48-
04 apr 2024118,40118,40118,40118,40114,82-
03 apr 2024117,35117,95117,35117,95114,3930
02 apr 2024118,75118,75118,75118,75115,16-
28 mar 2024120,08120,08120,08120,08116,45-
27 mar 2024118,20118,20118,16118,16114,59-
26 mar 2024116,04116,04116,04116,04112,53-
25 mar 2024116,94116,94116,94116,94113,41-
22 mar 2024116,08116,08116,08116,08112,57-
21 mar 2024117,94117,94117,94117,94114,38-
20 mar 2024116,78116,78116,78116,78113,25-
19 mar 2024116,76116,76116,76116,76113,23-
18 mar 2024118,04118,04118,04118,04114,47-
15 mar 2024116,96116,96116,96116,96113,43-
14 mar 2024119,62119,62119,62119,62116,01-
13 mar 2024119,44119,44119,44119,44115,83-
12 mar 2024118,98118,98118,98118,98115,39-
11 mar 2024117,90118,26117,90118,26114,69115
08 mar 2024118,82118,82118,54118,64115,06135
07 mar 2024116,80116,80116,80116,80113,27-
06 mar 2024117,66117,66117,66117,66114,11-
05 mar 2024116,18117,64116,18117,64114,0970
04 mar 2024117,00117,32117,00117,32113,78100
01 mar 2024119,22119,22119,22119,22115,62-
29 feb 2024118,50118,50118,50118,50114,92-
28 feb 2024117,36117,36117,36117,36113,81-
27 feb 2024115,86115,86115,86115,86112,36-
26 feb 2024116,24116,24116,24116,24112,73-
23 feb 2024115,52115,52115,52115,52112,03-
22 feb 2024116,34116,34116,34116,34112,83-
21 feb 2024114,34114,34114,34114,34110,89-
20 feb 2024113,82114,40113,82114,40110,94217
19 feb 2024113,12113,44113,12113,44110,01100
16 feb 2024114,92114,92114,92114,92111,45-
15 feb 2024115,54115,82115,54115,82112,3260
14 feb 2024114,54114,54114,54114,54111,08-
13 feb 2024115,78115,78115,78115,78112,28-
*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...