Italia markets close in 2 hours 20 minutes

voestalpine AG (VAS.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,340,00 (0,00%)
In data: 08:15AM CEST. Mercato aperto.
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202426,3426,3426,3426,3426,3419
30 mag 202426,3426,3426,3426,3426,34-
29 mag 202426,9226,9226,9226,9226,92-
28 mag 202426,9226,9226,9226,9226,92-
27 mag 202426,6826,6826,6826,6826,68-
24 mag 202426,5826,5826,5826,5826,58-
23 mag 202426,6426,6426,6426,6426,64-
22 mag 202426,9626,9626,9626,9626,96-
21 mag 202426,5226,5226,5226,5226,52-
20 mag 202426,1626,1626,1626,1626,16-
17 mag 202425,8225,8225,8225,8225,82-
16 mag 202425,6425,6425,6425,6425,64-
15 mag 202425,8225,8225,8225,8225,82-
14 mag 202425,5025,5025,5025,5025,50-
13 mag 202425,5425,5425,5425,5425,54-
10 mag 202425,2625,2625,2625,2625,26-
09 mag 202424,9224,9224,9224,9224,92-
08 mag 202425,5625,5625,5225,5225,5219
07 mag 202425,8825,8825,8825,8825,88-
06 mag 202425,7225,8625,7225,8625,8687
03 mag 202425,8025,8025,8025,8025,80-
02 mag 202425,0625,0625,0625,0625,06-
30 apr 202425,6425,6425,6425,6425,64-
29 apr 202425,4025,4025,4025,4025,40-
26 apr 202425,1625,1625,1625,1625,16-
25 apr 202425,1625,1625,1625,1625,16-
24 apr 202424,9624,9624,9624,9624,96-
23 apr 202425,1025,1025,1025,1025,10-
22 apr 202425,1025,1025,1025,1025,10600
19 apr 202424,9024,9024,9024,9024,90-
18 apr 202424,9424,9424,9424,9424,94-
17 apr 202425,6825,6825,6825,6825,68-
16 apr 202426,5626,5626,5626,5626,56-
15 apr 202427,1627,1627,1627,1627,16-
12 apr 202427,1627,1627,1627,1627,16-
11 apr 202427,1627,1627,1627,1627,16-
10 apr 202427,1627,1627,1627,1627,16-
09 apr 202426,7226,7226,7226,7226,72-
08 apr 202426,7226,7226,7226,7226,72-
05 apr 202426,4426,4426,4426,4426,44-
04 apr 202426,1626,7226,1626,7226,72200
03 apr 202425,6425,6425,6425,6425,64-
02 apr 202425,7825,7825,7825,7825,78-
28 mar 202426,1626,1626,1626,1626,16-
27 mar 202425,7225,7225,7225,7225,72-
26 mar 202425,7825,7825,7825,7825,78-
25 mar 202425,7425,7425,7425,7425,74-
22 mar 202425,4625,4625,4625,4625,46-
21 mar 202425,4625,4625,4625,4625,46-
20 mar 202425,0625,0625,0625,0625,06-
19 mar 202425,0625,0625,0625,0625,06-
18 mar 202424,9824,9824,9824,9824,98-
15 mar 202425,3025,3025,3025,3025,30-
14 mar 202425,7625,7625,7625,7625,76-
13 mar 202425,3025,3025,3025,3025,30-
12 mar 202424,7024,7024,7024,7024,70-
11 mar 202424,4624,4624,4624,4624,46-
08 mar 202424,4624,4624,4624,4624,46-
07 mar 202424,4624,4624,4624,4624,46-
06 mar 202424,7024,7024,7024,7024,70-
05 mar 202425,0825,0825,0825,0825,08-
04 mar 202425,5225,5225,5225,5225,52-
01 mar 202425,3625,3625,3625,3625,36-
29 feb 202425,3625,3625,3625,3625,36-
28 feb 202425,5225,5225,5225,5225,52-
27 feb 202425,2025,2025,2025,2025,20-
26 feb 202425,1425,1425,1425,1425,14-
23 feb 202425,4025,4025,4025,4025,40-
22 feb 202425,4025,4025,4025,4025,40-
21 feb 202425,4625,4625,4625,4625,46-
20 feb 202425,4625,4625,4625,4625,46-
19 feb 202425,5225,5225,5225,5225,52-
16 feb 202425,4225,4225,4225,4225,42-
15 feb 202425,3025,3025,3025,3025,30-
14 feb 202425,1625,1625,1625,1625,16-
13 feb 202425,8625,8625,8625,8625,86-
12 feb 202426,0026,0026,0026,0026,00-
09 feb 202426,4226,4226,4226,4226,42-
08 feb 202426,1226,4026,1226,4026,401.000
07 feb 202427,0227,0227,0227,0227,02-
06 feb 202427,1027,1027,1027,1027,10-
05 feb 202427,4227,4227,4227,4227,42-
02 feb 202427,7227,7227,7227,7227,72-
01 feb 202427,6227,6227,6227,6227,62-
31 gen 202427,2827,6227,2827,6227,62100
30 gen 202427,7827,7827,7827,7827,78-
29 gen 202427,6427,6427,6427,6427,64-
26 gen 202427,9027,9027,9027,9027,90-
25 gen 202427,8427,8427,8427,8427,84-
24 gen 202427,8427,8427,8427,8427,84-
23 gen 202427,4227,4227,4227,4227,42-
22 gen 202427,0427,0427,0427,0427,04-
19 gen 202427,2027,2027,2027,2027,20-
18 gen 202426,5426,5426,5426,5426,54-
17 gen 202426,5226,5226,5226,5226,52-
16 gen 202426,4226,4226,4226,4226,42-
15 gen 202426,5626,5626,5626,5626,56-
12 gen 202426,5626,5626,5626,5626,56-
11 gen 202426,8826,8826,8826,8826,88-
10 gen 202426,8426,8426,8426,8426,84-
*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...