Italia markets closed

Visibilia Editore S.p.A. (VE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,0766-0,0004 (-0,52%)
Alla chiusura: 04:23PM CET
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 20230,07680,07680,07660,07660,076610.700
02 feb 20230,07860,08120,07700,07700,077061.950
01 feb 20230,07800,08400,07800,07880,0788274.166
31 gen 20230,07700,07700,07700,07700,0770-
30 gen 20230,07600,07900,07460,07700,077072.599
27 gen 20230,07400,07780,07400,07780,077818.001
26 gen 20230,07680,07680,07600,07680,07689.500
25 gen 20230,07560,07560,07380,07540,075439.427
24 gen 20230,07520,07520,07520,07520,0752-
23 gen 20230,07500,07840,07500,07520,075291.050
20 gen 20230,07720,07840,07400,07840,078484.930
19 gen 20230,07660,07660,07620,07660,076669.000
18 gen 20230,08120,08240,07320,08000,0800581.563
17 gen 20230,07560,08280,07560,08000,0800356.410
16 gen 20230,07100,07680,06760,07660,0766297.782
13 gen 20230,07500,07500,07020,07100,0710122.550
12 gen 20230,07700,07900,07200,07400,0740352.041
11 gen 20230,08000,08000,07220,07780,0778237.022
10 gen 20230,08500,08500,07540,07540,0754301.718
09 gen 20230,08200,08440,07300,08200,0820331.338
06 gen 20230,08100,08480,08000,08000,0800181.775
05 gen 20230,08960,09280,08000,08000,0800289.073
04 gen 20230,09800,09800,08920,09540,0954144.326
03 gen 20230,10200,10200,09500,09880,0988143.611
02 gen 20230,10050,10400,09860,10200,102085.584
30 dic 20220,11150,11250,10000,10000,1000145.451
29 dic 20220,11200,11450,09940,10600,1060208.781
28 dic 20220,10000,11550,10000,11550,1155241.421
27 dic 20220,10050,10050,10050,10050,100550.000
23 dic 20220,10900,10900,10400,10400,104076.900
22 dic 20220,10400,10650,10000,10600,1060122.400
21 dic 20220,10100,10350,10100,10350,10359.833
20 dic 20220,10050,10150,09900,09900,09902.617
19 dic 20220,10150,10150,10150,10150,1015-
16 dic 20220,10200,10500,09580,10150,101557.563
15 dic 20220,09740,09740,09740,09740,097435
14 dic 20220,09700,09960,09700,09960,09968.200
13 dic 20220,09700,09960,09700,09960,099621.149
12 dic 20220,11350,11350,09960,09960,099693.810
09 dic 20220,11300,11300,11300,11300,1130-
08 dic 20220,11250,11300,11250,11300,11308.000
07 dic 20220,10950,11200,10950,11200,112016.400
06 dic 20220,11150,11300,10950,11000,110041.400
05 dic 20220,11500,11550,11150,11150,111528.284
02 dic 20220,11500,11600,10750,11200,1120146.214
01 dic 20220,13850,13900,11000,11300,1130322.997
30 nov 20220,11400,11900,10700,11200,1120213.050
29 nov 20220,11550,11900,11050,11900,119077.010
28 nov 20220,12500,13050,11500,12050,1205102.200
25 nov 20220,11650,12100,11650,12000,120056.555
24 nov 20220,13000,13500,12200,12400,124073.820
23 nov 20220,13750,13750,12800,12800,128082.022
22 nov 20220,16000,16000,13500,14400,144083.756
21 nov 20220,18200,20000,16500,16500,1650128.790
18 nov 20220,20600,21100,17800,18750,187597.472
17 nov 20220,16750,21000,16750,21000,2100131.677
16 nov 20220,18900,19200,17000,17000,1700341.445
15 nov 20220,19000,19000,19000,19000,1900138.158
14 nov 20220,13250,13250,13250,13250,132595.954
11 nov 20220,08860,08880,08700,08860,088618.050
10 nov 20220,09000,09000,08360,08880,088839.919
09 nov 20220,09480,09800,09140,09240,092461.169
08 nov 20220,11000,11200,09500,09500,0950184.092
07 nov 20220,12200,13100,10500,11000,1100247.698
04 nov 20220,12350,14000,11700,12600,1260462.045
03 nov 20220,12800,12800,12800,12800,128031.700
02 nov 20220,22700,22700,21400,21400,214086.970
01 nov 20220,23200,25000,23000,23100,231056.663
31 ott 20220,22500,22500,22500,22500,225011
28 ott 20220,23100,24200,22000,23600,236043.539
27 ott 20220,25900,26000,23000,24000,2400209.122
26 ott 20220,25500,25800,24100,25500,255065.460
25 ott 20220,25800,27000,24600,26400,264085.215
24 ott 20220,25900,25900,23200,25300,2530143.207
21 ott 20220,28200,28300,26000,26000,260013.388
20 ott 20220,29500,30900,25200,28100,2810344.089
19 ott 20220,26000,29200,26000,28800,288096.590
18 ott 20220,23400,27000,23400,25600,2560268.797
17 ott 20220,19500,22600,19500,22600,2260101.655
14 ott 20220,22500,22500,19600,19700,197088.655
13 ott 20220,27900,27900,21900,21900,219065.915
12 ott 20220,31100,31100,29000,29000,290097.663
11 ott 20220,31100,31100,31100,31100,31104.500
10 ott 20220,32500,32500,32500,32500,3250-
07 ott 20220,32500,32500,32500,32500,3250-
06 ott 20220,31900,32500,31500,32500,325092.000
05 ott 20220,33500,33500,31800,31800,318025.600
04 ott 20220,34000,34100,34000,34100,34103.574
03 ott 20220,34500,34500,33900,34500,345030.400
30 set 20220,35500,35500,35500,35500,35501.050
29 set 20220,35600,35600,35000,35000,35006.500
28 set 20220,35600,35600,35000,35000,350020.000
27 set 20220,36400,37000,35500,35800,358034.410
26 set 20220,35600,36400,35600,36400,364019.000
23 set 20220,35500,35500,35500,35500,3550500
22 set 20220,34500,35000,34000,35000,350032.505
21 set 20220,34300,36000,34300,36000,36007.166
20 set 20220,36400,37000,35500,35500,355088.072
19 set 20220,38300,40000,37200,38000,380038.100
16 set 20220,36500,39400,35900,37900,379015.650
*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...