Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,35600,0000 (0,00%)
Alla chiusura: 05:38PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,35600,35600,35600,35600,3560-
27 mar 20240,35600,35600,35600,35600,3560-
26 mar 20240,35600,35600,35600,35600,3560-
25 mar 20240,35600,35600,35600,35600,3560-
22 mar 20240,35600,35600,35600,35600,3560-
21 mar 20240,35600,35600,35600,35600,3560-
20 mar 20240,35600,35600,35600,35600,3560-
19 mar 20240,35600,35600,35600,35600,3560-
18 mar 20240,35600,35600,35600,35600,3560-
15 mar 20240,35600,35600,35600,35600,3560-
14 mar 20240,35600,35600,35600,35600,3560-
13 mar 20240,35600,35600,35600,35600,3560-
12 mar 20240,35600,35600,35600,35600,3560-
11 mar 20240,35600,35600,35600,35600,3560-
08 mar 20240,35600,35600,35600,35600,3560-
07 mar 20240,35600,35600,35600,35600,3560-
06 mar 20240,35600,35600,35600,35600,3560-
05 mar 20240,35600,35600,35600,35600,3560-
04 mar 20240,35600,35600,35600,35600,3560-
01 mar 20240,37100,40000,34800,35600,3560246.536
29 feb 20240,33000,37000,29800,37000,3700293.790
28 feb 20240,38000,38000,32000,32800,3280129.864
27 feb 20240,37000,42000,36600,42000,4200253.008
26 feb 20240,35400,35400,35400,35400,354083.545
23 feb 20240,22500,23600,22000,23600,2360142.369
22 feb 20240,14050,15600,14050,15600,156097.480
21 feb 20240,14200,14650,14000,14000,140025.550
20 feb 20240,15000,15300,14700,14700,147019.359
19 feb 20240,16200,16200,15400,15400,154033.907
16 feb 20240,16300,16800,16150,16150,161523.588
15 feb 20240,17000,17000,17000,17000,17002
14 feb 20240,16700,17400,16650,16750,167561.876
13 feb 20240,17000,17100,16400,17100,171026.979
12 feb 20240,17200,17950,17200,17350,17355.811
09 feb 20240,19000,19600,16000,17000,170060.655
08 feb 20240,19800,19800,19200,19200,19205.678
07 feb 20240,20200,21000,20000,20000,200017.000
06 feb 20240,21100,21100,20700,20800,208022.950
05 feb 20240,20800,21600,20800,21000,210026.050
02 feb 20240,23400,23400,20800,20800,2080106.860
01 feb 20240,24500,25900,24000,24100,241073.265
31 gen 20240,25200,25200,24000,24900,249041.847
30 gen 20240,26100,26400,25300,26400,264037.049
29 gen 20240,27800,27800,26900,26900,269014.150
26 gen 20240,28600,29000,28600,28800,28809.100
25 gen 20240,29000,29000,29000,29000,2900-
24 gen 20240,27800,30400,27800,29000,290020.260
23 gen 20240,31000,31000,28000,28000,280025.600
22 gen 20240,30600,31500,29700,30600,306033.400
19 gen 20240,32900,32900,31600,31600,316011.426
18 gen 20240,32500,32700,32000,32000,320023.850
17 gen 20240,34100,34200,32700,33800,338021.186
16 gen 20240,34200,37400,33500,33500,335060.808
15 gen 20240,34700,34800,34500,34800,348018.900
12 gen 20240,34800,37900,33600,37900,379037.567
11 gen 20240,35500,35500,35500,35500,35502.845
10 gen 20240,35200,36000,35200,36000,360016.628
09 gen 20240,36500,37200,34500,37000,370061.498
08 gen 20240,37000,38000,36700,36800,36808.235
05 gen 20240,38000,38000,37000,37000,370010.700
04 gen 20240,37000,37000,37000,37000,37002.000
03 gen 20240,37000,37000,37000,37000,3700649
02 gen 20240,36900,37600,36900,37300,37309.034
29 dic 20230,37200,37200,35800,36900,369028.608
28 dic 20230,35800,36900,35800,36900,36904.000
27 dic 20230,35600,36500,35600,36500,365018.711
22 dic 20230,37700,37700,36900,36900,369011.000
21 dic 20230,37900,38100,36800,37900,379010.400
20 dic 20230,38100,38100,38100,38100,3810-
19 dic 20230,37600,38100,36000,38100,381040.302
18 dic 20230,36700,39000,35600,38700,387050.403
15 dic 20230,38400,38500,35000,36000,360028.313
14 dic 20230,38100,38100,38100,38100,38106.000
13 dic 20230,37800,38200,37800,38200,382011.000
12 dic 20230,38900,38900,38900,38900,38905.800
11 dic 20230,37600,38700,36900,38000,380021.615
08 dic 20230,36900,36900,35600,36900,36907.000
07 dic 20230,37000,37000,37000,37000,3700873
06 dic 20230,38400,38400,35500,37000,370047.100
05 dic 20230,39900,39900,37400,38400,384022.834
04 dic 20230,39400,40800,39400,40000,400010.255
01 dic 20230,35100,39400,35000,39000,390073.685
30 nov 20230,38200,38200,34500,35700,357030.080
29 nov 20230,38300,39000,37000,37200,372037.868
28 nov 20230,40900,40900,39000,39200,392028.595
27 nov 20230,45000,45600,41200,41400,414033.835
24 nov 20230,46000,46300,45000,45000,45007.805
23 nov 20230,46800,46800,46000,46000,46008.535
22 nov 20230,48200,48200,45000,45100,451019.818
21 nov 20230,52000,52000,48400,48600,486010.777
20 nov 20230,51400,52000,50400,51000,510010.582
17 nov 20230,52600,52600,51000,51200,512010.200
16 nov 20230,54200,54200,49800,52800,528040.658
15 nov 20230,52600,55200,52600,54200,542034.219
14 nov 20230,50000,51800,49800,51800,518028.174
13 nov 20230,48800,50800,48000,48300,483023.032
10 nov 20230,51000,51400,46600,48000,480019.400
09 nov 20230,52400,52800,51000,51000,510013.906
08 nov 20230,54000,54000,52200,52400,52409.293
07 nov 20230,50000,55000,50000,54400,544039.663
*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...