Italia markets closed

Vinci SA (VCISF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
108,600,00 (0,00%)
Alla chiusura: 03:25PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024103,77110,91103,77110,91110,91900
27 giu 2024108,60108,60108,60108,60108,60300
26 giu 2024108,60108,60108,60108,60108,60-
25 giu 2024108,60108,60108,60108,60108,60300
24 giu 2024108,60108,60108,60108,60108,601.000
21 giu 2024106,05106,05106,05106,05106,05600
20 giu 2024109,33109,33109,33109,33109,33-
18 giu 2024109,33109,33109,33109,33109,33200
17 giu 2024103,94103,94103,94103,94103,94300
14 giu 2024106,85106,85106,85106,85106,85-
13 giu 2024106,85106,85106,85106,85106,85300
12 giu 2024121,85121,85121,85121,85121,85100
11 giu 2024121,85121,85121,85121,85121,85600
10 giu 2024121,85121,85121,85121,85121,85-
07 giu 2024121,85121,85121,85121,85121,85-
06 giu 2024121,85121,85121,85121,85121,85500
05 giu 2024121,85121,85121,85121,85121,85-
04 giu 2024121,85121,85121,85121,85121,85-
03 giu 2024121,85121,85121,85121,85121,85-
31 mag 2024121,85121,85121,85121,85121,85-
30 mag 2024121,85121,85121,85121,85121,85-
29 mag 2024121,85121,85121,85121,85121,85-
28 mag 2024121,85121,85121,85121,85121,85-
24 mag 2024121,85121,85121,85121,85121,85200
23 mag 2024121,85121,85121,85121,85121,85300
22 mag 2024124,90124,90124,90124,90124,90500
21 mag 2024124,90124,90124,90124,90124,90-
20 mag 2024124,90124,90124,90124,90124,90-
17 mag 2024124,90124,90124,90124,90124,90-
16 mag 2024124,90124,90124,90124,90124,90-
15 mag 2024124,90124,90124,90124,90124,90-
14 mag 2024124,90124,90124,90124,90124,90-
13 mag 2024124,90124,90124,90124,90124,90-
10 mag 2024124,90124,90124,90124,90124,90400
09 mag 2024120,45120,45120,45120,45120,45-
08 mag 2024120,45120,45120,45120,45120,45-
07 mag 2024120,45120,45120,45120,45120,45-
06 mag 2024120,45120,45120,45120,45120,45-
03 mag 2024120,45120,45120,45120,45120,45-
02 mag 2024120,45120,45120,45120,45120,45-
01 mag 2024120,45120,45120,45120,45120,45-
30 apr 2024120,45120,45120,45120,45120,45-
29 apr 2024120,45120,45120,45120,45120,45-
26 apr 2024120,45120,45120,45120,45120,45-
25 apr 2024120,45120,45120,45120,45120,45-
24 apr 2024120,45120,45120,45120,45120,45500
23 apr 2024120,45120,45120,45120,45120,45-
23 apr 20243.676 Dividendo
22 apr 2024120,45120,45120,45120,45116,77-
19 apr 2024120,45120,45120,45120,45116,771.000
18 apr 2024120,29120,29120,29120,29116,62200
17 apr 2024120,88120,88120,88120,88117,19-
16 apr 2024120,88120,88120,88120,88117,19-
15 apr 2024120,88120,88120,88120,88117,19-
12 apr 2024120,88120,88120,88120,88117,19-
11 apr 2024120,88120,88120,88120,88117,19300
10 apr 2024127,15127,15127,15127,15123,27-
09 apr 2024127,15127,15127,15127,15123,27-
08 apr 2024127,15127,15127,15127,15123,27600
05 apr 2024124,70124,70124,70124,70120,8932.500
04 apr 2024125,80126,37124,70124,70120,891.800
03 apr 2024127,75127,75124,22124,22120,43300
02 apr 2024127,06127,25127,06127,25123,37700
01 apr 2024128,57128,57128,57128,57124,65-
28 mar 2024128,57128,57128,57128,57124,652.500
27 mar 2024128,57128,57128,57128,57124,65-
26 mar 2024128,57128,57128,57128,57124,65400
25 mar 2024122,85122,85122,85122,85119,10-
22 mar 2024122,85122,85122,85122,85119,10-
21 mar 2024122,85122,85122,85122,85119,10-
20 mar 2024122,85122,85122,85122,85119,10300
19 mar 2024129,32129,32129,32129,32125,37-
18 mar 2024129,32129,32129,32129,32125,37500
15 mar 2024127,63127,63127,63127,63123,73200
14 mar 2024128,25128,25128,25128,25124,34700
13 mar 2024130,00130,00130,00130,00126,03500
12 mar 2024128,77128,77128,77128,77124,844.700
11 mar 2024129,75129,75129,75129,75125,799.200
08 mar 2024127,25127,25127,25127,25123,37-
07 mar 2024127,25127,25127,25127,25123,37-
06 mar 2024127,25127,25127,25127,25123,37-
05 mar 2024127,25127,25127,25127,25123,37-
04 mar 2024127,25127,25127,25127,25123,37100
01 mar 2024127,25127,25127,25127,25123,37-
29 feb 2024127,25127,25127,25127,25123,37-
28 feb 2024127,25127,25127,25127,25123,37-
27 feb 2024127,25127,25127,25127,25123,37700
26 feb 2024125,87125,87125,87125,87122,03200
23 feb 2024125,25125,25125,25125,25121,43-
22 feb 2024125,25125,25125,25125,25121,43100
21 feb 2024124,25124,25124,25124,25120,46300
20 feb 2024122,75122,75122,75122,75119,00-
16 feb 2024122,75122,75122,75122,75119,00-
15 feb 2024124,88124,88122,75122,75119,00700
14 feb 2024123,50123,50123,50123,50119,732.300
13 feb 2024123,00123,00123,00123,00119,25200
12 feb 2024125,25125,25125,25125,25121,43300
09 feb 2024125,93125,93125,93125,93122,09-
08 feb 2024125,93125,93125,93125,93122,09-
07 feb 2024125,93125,93125,93125,93122,09200
*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...