V3V.F - VITA 34 AG

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 201911,4511,4511,4511,4511,45240
22 lug 201911,6012,1511,6012,1512,15240
19 lug 201911,2011,6511,2011,6511,65500
18 lug 201912,0512,0511,0011,9011,901.635
17 lug 201912,4512,4512,4512,4512,45200
16 lug 201912,3012,3012,3012,3012,30-
15 lug 201912,5012,5012,5012,5012,50-
12 lug 201912,2512,3012,2512,3012,30500
11 lug 201912,2512,3012,2512,3012,30150
10 lug 201913,0513,0512,2012,2012,20404
09 lug 201913,2513,3013,0513,0513,05900
08 lug 201913,2013,2513,2013,2513,251.530
05 lug 201913,1513,3013,1513,3013,30250
04 lug 201913,2013,2013,2013,2013,20-
03 lug 201913,1513,1513,1513,1513,15-
02 lug 201913,1513,1513,1513,1513,15-
01 lug 201913,2513,2513,1513,1513,151.050
28 giu 201913,2513,2513,2513,2513,25-
27 giu 201913,2513,2513,2513,2513,25-
26 giu 201913,2513,2513,2513,2513,25-
25 giu 201913,2513,3513,2513,3513,3575
24 giu 201913,3513,4013,3513,4013,40300
21 giu 201913,4513,4513,4513,4513,45-
20 giu 201913,2513,2513,2513,2513,25-
19 giu 201913,3513,5013,3513,5013,50500
18 giu 201913,6013,6013,6013,6013,60-
17 giu 201913,5013,5013,5013,5013,50-
14 giu 201913,5013,5013,5013,5013,50-
13 giu 201913,5013,5013,5013,5013,50-
12 giu 201913,5513,5513,5513,5513,55500
11 giu 201913,8013,8013,8013,8013,80130
07 giu 201913,8514,1513,8514,1514,15250
06 giu 201913,8513,8513,8513,8513,85-
05 giu 201913,7513,7513,7513,7513,75-
05 giu 20190.16 Dividendo
04 giu 201913,9013,9013,9013,9013,74-
03 giu 201913,9013,9013,9013,9013,74-
31 mag 201914,1514,1514,1514,1513,99-
30 mag 201914,2014,2014,2014,2014,04-
29 mag 201913,9513,9513,9513,9513,79-
28 mag 201913,9513,9513,9513,9513,79-
27 mag 201914,1014,1014,1014,1013,94-
24 mag 201913,9513,9513,9513,9513,79-
23 mag 201913,9513,9513,9513,9513,79-
22 mag 201913,9513,9513,9513,9513,79-
21 mag 201913,9513,9513,9513,9513,79-
20 mag 201914,0014,0014,0014,0013,84-
17 mag 201914,1014,1014,1014,1013,94500
16 mag 201914,0514,0514,0514,0513,89-
15 mag 201913,8014,1013,8014,1013,941.900
14 mag 201913,8513,9013,8513,9013,74215
13 mag 201914,2014,2013,8513,8513,69180
10 mag 201914,1014,1014,1014,1013,94-
09 mag 201914,3514,3514,3514,3514,18-
08 mag 201914,2514,4014,2514,4014,23210
07 mag 201914,1014,1014,1014,1013,94-
06 mag 201914,2014,2014,0514,0513,892.950
03 mag 201914,2514,2514,2514,2514,09-
02 mag 201914,1514,1514,1514,1513,9931
30 apr 201914,0014,1514,0014,1513,99250
29 apr 201913,9513,9513,9513,9513,7930
26 apr 201913,8014,2513,8014,2514,09500
25 apr 201913,7013,7013,7013,7013,54-
24 apr 201913,5513,5513,5513,5513,39-
23 apr 201914,0514,0514,0514,0513,89-
18 apr 201914,1514,1514,1514,1513,99-
17 apr 201914,4014,4014,4014,4014,23150
16 apr 201914,2514,2514,2514,2514,09-
15 apr 201913,8514,0513,8514,0513,89215
12 apr 201913,6513,6513,6513,6513,49-
11 apr 201913,4013,4013,4013,4013,25-
10 apr 201914,0014,0513,5013,5013,34600
09 apr 201914,0014,0014,0014,0013,84-
08 apr 201914,4514,4514,4514,4514,28-
05 apr 201914,6014,6014,4014,4014,23100
04 apr 201914,1514,7514,1514,7514,58727
03 apr 201914,2014,2014,2014,2014,04-
02 apr 201913,4513,9513,4513,9513,791.600
01 apr 201913,6513,6513,6513,6513,49-
29 mar 201913,6513,6513,6513,6513,49-
28 mar 201913,6513,9013,6513,9013,74400
27 mar 201913,4013,4013,4013,4013,2550
26 mar 201913,1513,1513,1513,1513,00-
25 mar 201913,3513,3513,3513,3513,20-
22 mar 201913,7013,7013,6013,6013,44180
21 mar 201913,7513,7513,7513,7513,59-
20 mar 201913,7513,9013,7513,9013,74222
19 mar 201913,6013,6013,6013,6013,44-
18 mar 201913,7013,9013,7013,9013,74400
15 mar 201913,6513,6513,6513,6513,49-
14 mar 201913,4513,4513,4513,4513,30-
13 mar 201913,6013,6013,6013,6013,44-
12 mar 201913,7013,8013,7013,8013,641.100
11 mar 201913,5513,9513,5013,9513,791.056
08 mar 201913,6513,6513,6513,6513,49-
07 mar 201913,2513,2513,2513,2513,10-
06 mar 201913,1513,1513,1513,1513,00-
05 mar 201913,0513,3013,0513,3013,15150
04 mar 201913,1013,2513,0013,2513,10122
01 mar 201913,4513,4513,2013,2013,053.810
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità