Italia markets closed

VEON Ltd. (VEON)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,81-0,01 (-0,04%)
In data: 02:48PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202424,2624,9824,5024,8124,815.670
02 mag 202424,4024,8824,2024,8224,8219.000
01 mag 202424,5124,7924,0024,4324,439.500
30 apr 202423,6724,5423,4124,5024,5051.400
29 apr 202423,2323,7523,1923,5523,555.300
26 apr 202423,5023,5023,1723,4323,4313.900
25 apr 202423,8923,8922,9423,4923,4912.800
24 apr 202423,3923,9523,3923,7523,7515.900
23 apr 202423,6023,9023,4423,6223,6217.600
22 apr 202423,8924,0423,5323,6323,6347.600
19 apr 202423,1824,0023,0623,8823,8820.000
18 apr 202423,4323,8123,0823,4323,4312.500
17 apr 202422,5723,8522,3523,6423,6424.200
16 apr 202423,0723,4022,4523,0723,079.500
15 apr 202423,3523,4823,0323,4823,485.100
12 apr 202423,4823,9023,3523,6223,629.500
11 apr 202423,4023,7823,3623,7823,786.000
10 apr 202423,1323,8822,9023,4723,4714.600
09 apr 202422,7623,5022,7623,2623,2617.300
08 apr 202423,5923,5922,5122,7522,7515.000
05 apr 202423,3424,0023,3423,6823,689.800
04 apr 202423,7524,3223,3323,6823,6821.500
03 apr 202423,3123,9223,3123,7523,759.600
02 apr 202423,0524,0223,0523,4023,4042.100
01 apr 202423,8024,1423,4723,8423,8474.100
28 mar 202423,9224,1023,8424,0124,0115.000
27 mar 202423,1523,9723,0923,8523,8528.200
26 mar 202423,1523,5022,5923,1223,1226.600
25 mar 202423,0623,2322,5322,8722,8742.000
22 mar 202423,0024,3522,9023,5523,5575.600
21 mar 202423,8723,8722,9422,9422,9495.400
20 mar 202423,7823,9823,2723,7523,7517.800
19 mar 202424,0024,6522,1723,9823,98104.900
18 mar 202424,7625,2524,0424,1724,1749.800
15 mar 202425,1825,2324,5024,7624,7669.700
14 mar 202425,4425,5024,8025,2525,2516.900
13 mar 202425,2225,6525,2025,3325,3333.600
12 mar 202425,0525,8025,0525,3525,3525.800
11 mar 202425,2626,0025,0425,4425,4429.400
08 mar 202425,8225,9125,4025,4025,4038.500
07 mar 202426,0026,2025,2325,6025,6038.900
06 mar 202425,5026,0025,3125,9825,9880.900
05 mar 202425,2825,9125,0125,7525,7521.800
04 mar 202426,0026,0024,7625,7225,7261.500
01 mar 202426,0526,1325,5125,9925,9951.100
29 feb 202425,8926,1925,6626,0526,0538.700
28 feb 202425,9326,2025,5225,9525,9527.300
27 feb 202425,0026,2524,7525,9325,93151.000
26 feb 202423,6826,6823,0525,9925,99225.200
23 feb 202423,8424,2023,4523,7623,7655.400
22 feb 202423,5223,8923,1723,8523,8561.800
21 feb 202423,2823,4922,8023,0423,0461.600
20 feb 202423,8523,8521,9623,4123,4140.300
16 feb 202423,9024,3023,3723,9023,9048.800
15 feb 202423,4123,9823,0123,8823,8834.700
14 feb 202422,5523,5922,4723,3423,3441.100
13 feb 202422,4122,7022,4022,6522,6519.700
12 feb 202422,2622,7022,1222,7022,7059.200
09 feb 202422,5022,7921,9622,2622,26169.100
08 feb 202421,7022,7021,5722,6322,6338.700
07 feb 202420,5222,4120,4021,9621,96109.000
06 feb 202420,1521,2820,1021,1321,13137.500
05 feb 202420,1020,2919,9520,2720,2738.100
02 feb 202419,9720,2019,7520,1820,1881.400
01 feb 202419,4020,3019,4020,0420,0445.700
31 gen 202419,0019,5019,0019,4519,4516.400
30 gen 202418,6419,1018,6419,0819,0841.700
29 gen 202419,2519,3019,0719,0719,0720.400
26 gen 202419,0419,3819,0419,3519,357.500
25 gen 202419,1319,4418,7419,1619,1614.800
24 gen 202419,1819,3818,8319,3519,3530.400
23 gen 202419,2819,4518,9419,3819,3825.900
22 gen 202419,4019,4518,9219,2819,2814.900
19 gen 202418,6719,3718,5719,3319,3310.600
18 gen 202419,0019,3019,0019,0319,0313.900
17 gen 202418,7119,0918,6719,0919,0914.400
16 gen 202418,9119,3318,6218,7118,718.400
12 gen 202419,0519,6618,8319,2119,2120.300
11 gen 202419,4419,4619,0519,0519,056.900
10 gen 202418,8519,7418,8319,5319,5313.700
09 gen 202419,0719,1018,5018,9718,9710.600
08 gen 202419,0119,1918,6018,8918,8919.000
05 gen 202419,2919,2918,8019,1019,1013.800
04 gen 202419,2519,5318,5019,0019,0040.800
03 gen 202419,2519,4319,0419,3919,3923.200
02 gen 202419,6519,7119,1019,4419,4428.700
29 dic 202319,5019,8019,4319,7019,7020.600
28 dic 202319,2519,5719,2519,4519,4518.600
27 dic 202319,5619,7419,3119,6019,6034.100
26 dic 202319,9819,9819,5119,7019,7016.500
22 dic 202320,0020,3219,7019,9119,9155.200
21 dic 202319,5520,4019,5420,1220,1240.400
20 dic 202319,1920,0519,1919,9719,9748.900
19 dic 202319,4219,8419,3519,5119,5119.600
18 dic 202319,4419,5619,2719,5119,5123.900
15 dic 202319,8019,8119,3319,7619,7647.400
14 dic 202319,6019,9519,6019,7019,7036.300
13 dic 202319,7120,0219,5319,7719,7714.600
12 dic 202319,6320,0819,5019,9819,9886.600
11 dic 202319,7120,1119,6519,7919,7941.800
*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...