Italia markets close in 5 hours 8 minutes

Vicat S.A. (VCT.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,40-0,35 (-0,95%)
In data: 11:57AM CET. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202436,8036,8536,3036,4036,403.179
27 mar 202436,3536,8036,2536,7536,7511.760
26 mar 202436,1536,5035,9036,3036,3012.424
25 mar 202435,6036,0535,5036,0536,0518.489
22 mar 202435,1535,5535,0535,5535,5514.037
21 mar 202434,6035,1534,5035,1035,1018.580
20 mar 202434,4034,6034,3034,3534,3523.210
19 mar 202434,6534,8534,3534,4534,4515.552
18 mar 202434,6534,9034,2034,6534,6524.276
15 mar 202435,1535,4034,6534,6534,6547.272
14 mar 202435,4035,5035,1535,1535,1513.071
13 mar 202435,6035,6035,2035,4035,409.494
12 mar 202435,6535,7535,2035,4035,4022.946
11 mar 202435,2535,7034,9035,6035,6013.222
08 mar 202435,2035,4035,1535,4035,4045.989
07 mar 202435,0535,5034,9535,2035,2011.932
06 mar 202435,1535,2534,9535,1535,1516.294
05 mar 202435,1535,2034,9535,0535,0517.549
04 mar 202435,2035,2534,8535,1035,1011.730
01 mar 202435,4035,5035,2035,2535,2514.778
29 feb 202435,3535,5535,1035,4035,4020.464
28 feb 202435,1035,5535,1035,3535,3513.191
27 feb 202435,1535,3034,7535,3035,3013.744
26 feb 202434,9035,3034,8535,3035,3017.122
23 feb 202434,5035,0034,4535,0035,0011.328
22 feb 202434,4034,7034,2034,6534,6516.049
21 feb 202433,7034,4033,7034,1034,1014.151
20 feb 202434,7534,7533,7033,8533,8521.412
19 feb 202435,4535,4534,7034,8034,8016.215
16 feb 202435,5035,5535,1035,4535,4521.799
15 feb 202435,0035,6534,7535,4535,4547.216
14 feb 202436,0037,0034,8034,9534,9592.300
13 feb 202434,4534,5033,2533,5533,5529.704
12 feb 202434,5034,5534,0534,5034,5018.448
09 feb 202434,8034,8034,2534,5034,5018.209
08 feb 202434,7535,0534,7534,8034,8021.309
07 feb 202434,9535,0034,6534,7534,7515.624
06 feb 202434,6535,0534,5534,9534,9519.659
05 feb 202435,2035,3034,6034,6534,6521.533
02 feb 202435,7035,7035,0535,1535,1520.300
01 feb 202436,0036,1535,4535,5035,5017.414
31 gen 202436,2536,3535,9036,0536,0524.061
30 gen 202435,9036,4535,7536,4036,4013.996
29 gen 202436,7036,8035,8536,0536,0523.949
26 gen 202435,9536,7035,9536,6536,6532.396
25 gen 202435,1535,9535,1535,9035,9024.263
24 gen 202434,8535,2034,7535,2035,2013.235
23 gen 202434,7535,0034,5534,6534,6520.569
22 gen 202434,2534,6534,2534,6034,6015.189
19 gen 202434,2034,4034,1034,2534,2518.673
18 gen 202434,3034,3034,0534,1534,1512.503
17 gen 202434,0034,3033,4534,3034,3023.968
16 gen 202434,3534,4034,1534,3034,3019.895
15 gen 202434,3034,4534,2034,3034,3013.010
12 gen 202433,7534,6533,7534,4034,4017.728
11 gen 202433,3534,2033,3533,9033,9021.533
10 gen 202433,8533,8533,3533,4033,4012.130
09 gen 202433,8034,2033,7533,9533,9525.801
08 gen 202433,3033,8033,3033,7533,7511.422
05 gen 202433,0533,4032,7033,3033,3014.229
04 gen 202432,6033,1532,5033,1533,1516.838
03 gen 202432,8533,0532,4032,6032,6030.444
02 gen 202432,8533,1032,6532,9532,9516.209
29 dic 202333,2033,3032,8032,8532,8515.197
28 dic 202333,2533,3533,0033,1033,1019.894
27 dic 202332,8033,0532,6533,0533,0514.484
22 dic 202333,1033,2032,7532,8532,8512.416
21 dic 202333,3033,3032,9033,1033,1010.082
20 dic 202333,3533,4533,0533,3033,3013.564
19 dic 202333,0533,4533,0033,3533,3512.035
18 dic 202333,9533,9533,0033,2033,2015.809
15 dic 202333,8534,4533,8034,2034,2044.251
14 dic 202333,5034,1033,3533,7533,7522.753
13 dic 202333,4533,8533,3033,4033,4021.158
12 dic 202332,6033,3532,6033,2533,2525.827
11 dic 202333,2533,2532,8532,9032,9019.071
08 dic 202332,7533,3032,7533,1033,109.754
07 dic 202332,6032,8032,4032,8032,8023.691
06 dic 202332,8533,1032,5032,6032,6023.870
05 dic 202332,5032,9532,5032,7532,7517.589
04 dic 202333,5533,8032,3032,7532,7530.762
01 dic 202333,1033,9533,0533,7533,7536.469
30 nov 202332,7533,1532,7532,9532,9526.636
29 nov 202332,1032,8032,1032,6532,6527.852
28 nov 202331,6532,0031,5532,0032,0024.043
27 nov 202331,6531,9031,4531,6531,6522.484
24 nov 202331,4031,6031,1031,6031,6022.365
23 nov 202332,2032,2031,4031,6031,6018.674
22 nov 202332,2032,4032,0532,0532,0519.615
21 nov 202332,4532,6532,2032,2532,2514.151
20 nov 202333,1033,2532,2532,3532,3524.648
17 nov 202332,8533,4032,8533,1033,1032.925
16 nov 202332,3032,8032,2532,6532,6519.576
15 nov 202332,3532,5532,1532,2532,2522.693
14 nov 202331,8532,5531,6032,4032,4045.091
13 nov 202331,6031,9531,6031,8031,8017.302
10 nov 202330,8031,7030,8031,6531,6533.585
09 nov 202330,1530,9030,1030,9030,9037.564
08 nov 202329,3530,6528,9530,1530,1589.058
07 nov 202328,7528,9028,6028,6028,6014.419
*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...