Italia markets closed

Valiant Holding AG (VATN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
110,20+0,80 (+0,73%)
Alla chiusura: 05:30PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024109,40111,00108,60110,20110,2035.496
02 mag 2024107,80109,40107,40109,40109,4024.557
30 apr 2024108,60109,20107,40107,40107,4015.861
29 apr 2024108,20108,60107,60108,60108,6013.729
26 apr 2024108,60109,00108,00108,20108,208.073
25 apr 2024107,40108,40107,20108,00108,0012.166
24 apr 2024108,60108,60107,40107,40107,409.562
23 apr 2024108,20108,40107,20108,40108,4015.125
22 apr 2024109,20109,20107,40108,20108,2015.494
19 apr 2024107,60109,00107,20109,00109,0011.465
18 apr 2024107,60108,80107,40108,80108,8010.231
17 apr 2024106,60108,20106,60107,60107,606.993
16 apr 2024108,40108,40106,60106,80106,8013.965
15 apr 2024108,00109,00107,20108,80108,8026.028
12 apr 2024108,80109,40108,00108,40108,4016.901
11 apr 2024109,60109,60108,00108,60108,6025.901
10 apr 2024108,60109,20107,80109,20109,2015.501
09 apr 2024108,60108,80107,80108,20108,2012.217
08 apr 2024107,60108,80107,20108,80108,8014.803
05 apr 2024106,80107,20106,20107,20107,2013.175
04 apr 2024107,60108,00106,20106,80106,8024.917
03 apr 2024106,40107,60106,40107,60107,6027.203
02 apr 2024106,40108,00106,20107,00107,0033.624
28 mar 2024106,20106,40105,60105,80105,8020.895
27 mar 2024105,80106,60105,60106,20106,206.777
26 mar 2024105,40106,40105,00106,20106,2012.034
25 mar 2024104,60105,80104,60105,80105,8013.918
22 mar 2024104,40105,40104,40104,60104,6015.466
21 mar 2024105,40105,60104,40105,00105,0029.691
20 mar 2024105,00106,40104,60105,00105,0025.675
19 mar 2024103,40105,40103,40105,40105,4016.666
18 mar 2024104,20104,80103,00103,80103,8023.724
15 mar 2024104,20104,40103,40104,20104,2020.145
14 mar 2024105,00105,20103,60104,00104,0024.519
13 mar 2024105,20105,20104,40104,80104,8014.118
12 mar 2024104,20105,20104,20105,00105,0016.016
11 mar 2024103,40104,20103,00104,20104,2012.674
08 mar 2024104,20104,60103,40104,00104,0011.663
07 mar 2024104,00104,80103,60103,80103,8011.901
06 mar 2024103,80104,00103,20104,00104,0013.712
05 mar 2024103,00104,00102,60103,80103,8014.430
04 mar 2024103,00104,00102,80103,40103,4013.677
01 mar 2024102,80103,60102,00102,60102,6018.656
29 feb 2024103,60104,00102,40102,60102,6024.199
28 feb 2024103,40104,40103,00104,00104,0021.737
27 feb 2024101,00103,20101,00103,20103,2028.472
26 feb 2024102,00102,60101,00101,40101,40134.241
23 feb 2024103,00103,60101,60102,00102,0062.284
22 feb 2024102,20102,60101,20102,40102,4023.703
21 feb 2024102,00102,40101,00101,60101,6027.184
20 feb 2024101,60102,40101,40102,00102,0024.054
19 feb 2024102,40102,60101,60101,80101,8012.043
16 feb 2024102,80102,80101,60102,00102,0013.227
15 feb 2024101,60102,40100,60102,40102,4014.659
14 feb 2024102,00102,40101,40101,40101,407.866
13 feb 2024102,40102,40101,40101,60101,6017.642
12 feb 2024102,20102,40101,40102,00102,0011.680
09 feb 2024102,00102,80100,80101,60101,6024.899
08 feb 2024103,40104,00102,00102,40102,4020.380
07 feb 2024102,80103,20102,20103,00103,0017.712
06 feb 2024104,60105,00103,00103,00103,0021.139
05 feb 2024105,40105,60104,20104,60104,6017.312
02 feb 2024105,20106,60104,80105,00105,0024.473
01 feb 2024103,20105,80103,00104,80104,8034.175
31 gen 2024103,60104,20102,60103,40103,4035.586
30 gen 2024103,40103,40102,40103,00103,009.719
29 gen 2024103,60103,60102,60103,40103,409.857
26 gen 2024102,60103,60102,40103,60103,6023.508
25 gen 2024102,00102,80101,20102,80102,8017.545
24 gen 2024101,40102,00101,00101,60101,6010.477
23 gen 2024102,00102,20101,00101,80101,8010.831
22 gen 2024101,60102,20100,20101,80101,8016.528
19 gen 2024101,00102,40100,80101,60101,6023.250
18 gen 202498,80101,4098,00100,40100,4026.733
17 gen 202497,5097,7096,6097,7097,7017.313
16 gen 202498,0098,0096,8097,7097,706.669
15 gen 202497,6097,9097,1097,7097,706.944
12 gen 202496,0098,0096,0097,6097,606.871
11 gen 202496,9097,5096,1097,2097,2012.731
10 gen 202496,2096,8096,0096,8096,807.842
09 gen 202496,1096,9095,9096,9096,9013.446
08 gen 202496,5096,8096,1096,4096,408.477
05 gen 202496,7097,2095,8096,5096,5015.810
04 gen 202496,7097,3095,8097,3097,3015.942
03 gen 202495,3096,2095,3096,1096,1011.988
29 dic 202395,3095,7095,0095,4095,4011.052
28 dic 202395,0095,4094,8095,0095,0014.373
27 dic 202394,8095,0094,3094,8094,807.377
22 dic 202394,8094,8094,1094,8094,807.511
21 dic 202394,9094,9094,1094,3094,306.594
20 dic 202394,7094,9094,0094,7094,7013.227
19 dic 202394,7094,7093,5094,1094,1018.179
18 dic 202394,0094,2093,4093,8093,8011.525
15 dic 202394,1094,6093,6093,9093,9018.728
14 dic 202394,3094,7093,5093,9093,9018.213
13 dic 202393,6094,4093,4093,5093,5012.160
12 dic 202393,9094,3093,2093,3093,3020.474
11 dic 202394,8095,5093,2093,6093,6017.865
08 dic 202394,0094,8092,9094,5094,5019.541
07 dic 202393,2093,6092,8093,0093,0018.438
*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...