Italia markets close in 5 hours 11 minutes

voestalpine AG (VAS.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,68+0,26 (+1,02%)
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202425,6825,6825,6825,6825,682
25 giu 202425,4225,4225,4225,4225,42-
24 giu 202424,9024,9024,9024,9024,90-
21 giu 202425,1025,1025,1025,1025,10-
20 giu 202424,7824,7824,7824,7824,78-
19 giu 202424,7224,7224,7224,7224,72-
18 giu 202424,6424,6424,6424,6424,64-
17 giu 202424,7624,7624,7624,7624,76-
14 giu 202425,1025,1025,1025,1025,10-
13 giu 202425,5825,6225,5825,6225,622
12 giu 202425,5825,5825,5825,5825,58-
11 giu 202426,0226,0226,0226,0226,02-
10 giu 202425,8225,8225,8225,8225,82-
07 giu 202426,1226,1226,1226,1226,12-
06 giu 202425,2025,2025,2025,2025,20-
05 giu 202425,7825,7825,7825,7825,78-
04 giu 202426,1226,1226,1226,1226,12-
03 giu 202426,8026,8026,8026,8026,80-
31 mag 202426,3426,3426,3426,3426,34-
30 mag 202426,0826,3426,0826,3426,3450
29 mag 202426,6226,6226,6226,6226,62-
28 mag 202426,7426,7426,7426,7426,74-
27 mag 202426,2826,2826,2826,2826,28-
24 mag 202426,3026,3026,3026,3026,30-
23 mag 202426,3626,3626,3626,3626,36-
22 mag 202426,7626,7626,7626,7626,76-
21 mag 202426,3226,3226,3226,3226,32-
20 mag 202425,9625,9625,9625,9625,96-
17 mag 202425,6425,6425,6425,6425,64-
16 mag 202425,4025,4025,4025,4025,40-
15 mag 202425,6225,6225,6225,6225,62-
14 mag 202425,2225,2225,2225,2225,22-
13 mag 202425,3625,3625,3625,3625,36-
10 mag 202425,0625,0625,0625,0625,06-
09 mag 202424,6424,6424,6424,6424,64-
08 mag 202425,3425,3425,3425,3425,34-
07 mag 202425,7025,7025,7025,7025,70-
06 mag 202425,4825,4825,4825,4825,48-
03 mag 202425,6425,6425,6425,6425,64-
02 mag 202425,0025,0025,0025,0025,00-
30 apr 202425,4825,4825,4825,4825,48-
29 apr 202425,2225,2225,2225,2225,22-
26 apr 202424,8624,8624,8624,8624,86-
25 apr 202424,9624,9624,9624,9624,96-
24 apr 202424,7424,7424,7424,7424,74-
23 apr 202424,9024,9024,9024,9024,90-
22 apr 202424,9424,9424,9424,9424,94-
19 apr 202424,6224,6224,6224,6224,62-
18 apr 202424,6424,6424,6424,6424,64-
17 apr 202425,4025,4025,4025,4025,40-
16 apr 202426,1026,1026,1026,1026,10-
15 apr 202426,9226,9226,9226,9226,92-
12 apr 202426,9226,9226,9226,9226,92-
11 apr 202426,9826,9826,9826,9826,98-
10 apr 202427,0027,0027,0027,0027,00-
09 apr 202426,5226,5226,5226,5226,52-
08 apr 202426,5226,5226,5226,5226,52-
05 apr 202426,1826,1826,1826,1826,18-
04 apr 202425,9425,9425,9425,9425,94-
03 apr 202425,2025,2025,2025,2025,20-
02 apr 202425,5825,5825,5825,5825,58-
28 mar 202425,9825,9825,9825,9825,98-
27 mar 202425,3025,3025,3025,3025,30-
26 mar 202425,6225,6225,6225,6225,62-
25 mar 202425,4625,9025,4625,9025,90200
22 mar 202425,2425,2425,2425,2425,24-
21 mar 202425,2825,2825,2825,2825,28-
20 mar 202424,8024,8024,8024,8024,80-
19 mar 202424,8824,8824,8824,8824,88-
18 mar 202424,6824,6824,6824,6824,68-
15 mar 202424,9824,9824,9824,9824,98-
14 mar 202425,5825,5825,5825,5825,58-
13 mar 202425,0825,0825,0825,0825,08-
12 mar 202424,5424,5424,5424,5424,54-
11 mar 202424,2224,2224,2224,2224,22-
08 mar 202424,2624,2624,2624,2624,26-
07 mar 202424,1624,1624,1624,1624,16-
06 mar 202424,4424,4424,4424,4424,44-
05 mar 202425,0025,0025,0025,0025,00-
04 mar 202425,3025,3025,3025,3025,30-
01 mar 202425,1225,1225,1225,1225,12-
29 feb 202425,1025,1025,1025,1025,10-
28 feb 202425,3225,3225,3225,3225,32-
27 feb 202425,0225,0225,0225,0225,02-
26 feb 202424,9224,9224,9224,9224,92-
23 feb 202425,2225,2225,2225,2225,22-
22 feb 202425,2025,2025,2025,2025,20-
21 feb 202425,1825,1825,1825,1825,18-
20 feb 202425,3225,3225,3225,3225,32546
19 feb 202425,3225,3225,3225,3225,32-
16 feb 202425,4825,4825,4825,4825,48-
15 feb 202425,1425,1425,1425,1425,14-
14 feb 202424,9224,9224,9224,9224,92-
13 feb 202425,6225,6225,2025,2025,20662
12 feb 202425,7225,7225,7225,7225,72-
09 feb 202426,2226,2226,2226,2226,22-
08 feb 202425,8625,8625,8625,8625,86-
07 feb 202426,4026,4026,4026,4026,40-
06 feb 202426,6626,6626,6626,6626,66-
05 feb 202427,1027,1027,1027,1027,10-
*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...