Italia markets open in 4 hours 15 minutes

Vinci SA (VCISY)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,21-0,17 (-0,62%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202427,0127,2227,0127,2127,21332.700
24 giu 202427,4727,6327,3627,4927,49308.000
21 giu 202427,0827,2726,9827,2227,22102.500
20 giu 202427,2127,4327,1727,3127,31121.200
18 giu 202426,8827,0725,4026,5226,52233.200
17 giu 202426,2626,4626,0526,4426,44154.500
14 giu 202426,4726,4726,0126,1726,17186.100
13 giu 202427,3427,6426,8126,9426,94124.300
12 giu 202428,0028,1627,7427,7627,76206.800
11 giu 202427,3427,4126,9827,0827,08465.100
10 giu 202428,2028,3128,0828,3128,3192.700
07 giu 202430,1130,1129,7929,8629,8644.800
06 giu 202430,8630,9530,7830,9330,9377.700
05 giu 202430,9031,0730,7430,9530,95174.000
04 giu 202430,7730,9830,7730,8930,8978.800
03 giu 202431,2831,3231,0631,2631,26150.100
31 mag 202431,0231,1530,8431,1031,10385.100
30 mag 202430,9531,1330,8731,0631,0672.900
29 mag 202430,5830,6630,4930,5830,5853.200
28 mag 202431,2131,2130,9331,0031,0052.600
24 mag 202430,8431,0130,8430,9330,9340.200
23 mag 202431,1331,1430,7830,8530,85152.700
22 mag 202431,2031,2830,9631,0031,00208.600
21 mag 202431,2531,4031,1631,2831,2826.200
20 mag 202431,2931,4031,2931,3131,3129.500
17 mag 202431,1831,3231,1731,2331,2334.500
16 mag 202431,5231,5931,3631,3631,3632.000
15 mag 202431,6131,6931,5031,6631,6640.000
14 mag 202431,3631,4331,2431,4331,4330.400
13 mag 202431,1031,2631,0831,2431,2474.800
10 mag 202431,2731,2730,9731,1631,1650.900
09 mag 202431,0031,0730,9231,0731,07105.000
08 mag 202430,6030,8430,5030,5330,5334.500
07 mag 202430,2130,2930,1530,2030,2085.600
06 mag 202429,8930,0029,8529,8529,8542.200
03 mag 202429,8629,9129,7129,8029,8063.400
02 mag 202429,4729,6129,3929,5229,5257.600
01 mag 202429,1929,6929,1929,3029,3036.200
30 apr 202429,5729,7129,2929,2929,2966.200
29 apr 202429,5929,6729,5229,6229,6290.200
26 apr 202429,6929,7229,5429,7029,7069.200
25 apr 202429,4829,7229,2229,7129,71436.500
24 apr 202429,8329,9229,6729,7829,78666.500
23 apr 202429,6129,8729,6129,8529,8580.800
22 apr 202429,7129,7128,8429,6129,6170.500
19 apr 202429,1829,5329,1829,4129,4137.200
19 apr 20240.926 Dividendo
18 apr 202430,0130,2729,9330,1129,18105.700
17 apr 202430,3230,3729,7329,9229,00149.800
16 apr 202429,6829,8329,5929,7628,84147.000
15 apr 202430,2030,3229,7829,7828,8649.600
12 apr 202430,0630,2329,8929,8928,9767.100
11 apr 202430,4430,4430,0430,2929,3654.700
10 apr 202430,4330,4530,1830,2429,3174.200
09 apr 202431,1731,1930,9330,9930,0480.000
08 apr 202431,4031,5131,3531,3630,4053.300
05 apr 202430,6331,1230,6331,1230,16312.200
04 apr 202431,5231,6431,1631,1630,2032.900
03 apr 202431,7632,1931,7631,9530,9759.300
02 apr 202431,5031,6431,4531,6330,6689.800
01 apr 202432,0032,8231,8432,0431,0545.700
28 mar 202432,1432,2232,0032,2231,2394.900
27 mar 202432,5032,5932,3432,4931,49114.200
26 mar 202431,6332,0731,6332,0031,0254.300
25 mar 202431,2731,4731,2531,3330,3766.400
22 mar 202431,4531,5131,3631,4430,4737.900
21 mar 202431,6731,8331,5731,8330,8526.000
20 mar 202431,3732,0531,3731,9330,9543.000
19 mar 202431,8231,8631,6631,7230,7455.700
18 mar 202431,8531,8831,7131,7130,7334.900
15 mar 202431,9031,9731,7831,8530,8736.000
14 mar 202432,0732,0731,6731,7430,7638.900
13 mar 202432,7532,7932,4632,6331,6350.000
12 mar 202432,1832,5832,1832,5431,54114.900
11 mar 202432,4632,5332,1932,5331,5375.600
08 mar 202432,4132,4232,2432,3131,3247.800
07 mar 202432,3132,5432,3132,5231,5232.800
06 mar 202431,9932,0231,8231,9230,9433.400
05 mar 202431,7532,0231,7331,8130,8333.900
04 mar 202431,6431,7931,6431,7130,7373.100
01 mar 202431,6731,7831,5131,7530,7742.100
29 feb 202432,0132,0731,8232,0031,02494.400
28 feb 202431,9232,0831,8931,9630,9865.000
27 feb 202431,7731,9731,7631,8130,8350.300
26 feb 202431,3831,5431,3331,4730,5043.800
23 feb 202431,4431,5831,4031,4930,5269.000
22 feb 202431,1131,2931,0431,2130,2574.400
21 feb 202430,9931,2230,9931,2030,2456.500
20 feb 202430,8330,9630,8130,8729,92122.600
16 feb 202430,5830,5830,3730,4929,5531.900
15 feb 202431,1331,2231,0331,2230,2647.800
14 feb 202430,8530,9530,7730,9530,0088.900
13 feb 202430,7830,8830,5630,6729,7374.000
12 feb 202431,2431,3231,1831,3230,3642.400
09 feb 202431,1931,4031,1031,3930,4286.500
08 feb 202431,2831,4231,1431,3830,4135.300
07 feb 202431,8032,5531,6332,0531,0669.700
06 feb 202431,6931,9931,5931,8930,9151.100
05 feb 202431,6231,8231,5131,7830,8078.300
02 feb 202431,6831,7131,4631,6430,6740.000
*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...