Italia markets closed

Vermilion Energy Inc. (VET)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,19+0,19 (+1,58%)
Alla chiusura: 03:59PM EDT
12,18 -0,01 (-0,08%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202412,0212,1911,9812,1912,19696.669
08 mag 202411,9012,1211,8612,0012,00663.100
07 mag 202411,9412,1111,9311,9911,99747.000
06 mag 202411,9212,2211,8911,9611,961.292.100
03 mag 202411,9712,1111,6911,8111,811.219.100
02 mag 202411,6112,3611,6011,7611,762.446.600
01 mag 202411,5011,5711,0811,2611,261.571.700
30 apr 202412,0412,0511,5211,5311,531.263.800
29 apr 202412,0912,2011,9812,1512,151.154.800
26 apr 202411,9412,1811,9312,0912,09671.700
25 apr 202411,8412,0611,6712,0312,03606.800
24 apr 202411,9511,9711,7811,8311,83500.200
23 apr 202411,7512,0311,6712,0012,00752.500
22 apr 202411,7911,9511,5811,8411,84676.800
19 apr 202411,7712,0811,7511,8611,86678.700
18 apr 202411,8311,9411,6711,7611,76460.300
17 apr 202412,0012,1311,7611,7911,79764.200
16 apr 202411,9112,0811,7312,0612,06750.300
15 apr 202412,2912,3711,9211,9911,991.134.300
12 apr 202412,6112,7812,2412,2812,281.201.300
11 apr 202412,6612,6812,4112,4812,48628.900
10 apr 202412,4612,7012,4512,6412,64721.600
09 apr 202412,6212,7312,5112,6012,60755.700
08 apr 202412,7312,7912,4412,5412,54846.200
05 apr 202412,5812,7812,4712,7012,70963.100
04 apr 202412,6112,6712,4712,5912,59810.700
03 apr 202412,6112,6912,4712,5912,591.416.100
02 apr 202412,5212,6212,3212,5512,551.491.400
01 apr 202412,5212,5612,2612,4612,46768.400
28 mar 202412,3612,5612,2212,4412,44985.200
27 mar 202411,8412,2711,7112,2412,241.381.700
27 mar 20240.088 Dividendo
26 mar 202412,0912,1711,7811,8411,751.164.800
25 mar 202411,7012,1911,7012,1412,051.317.200
22 mar 202411,9011,9411,5811,6711,58792.500
21 mar 202411,8611,9911,7811,9511,861.007.400
20 mar 202411,7611,9611,6711,8911,80834.300
19 mar 202411,7511,9811,7211,9411,85922.200
18 mar 202411,3611,8711,3211,8511,761.932.500
15 mar 202411,4211,5011,2011,3111,231.539.900
14 mar 202411,4811,5811,3411,4011,321.120.400
13 mar 202411,3411,6011,3411,4011,321.163.000
12 mar 202411,4011,4611,1311,2211,141.227.200
11 mar 202411,0011,4810,9511,4211,342.163.400
08 mar 202411,3111,4010,8311,0010,922.639.800
07 mar 202411,2711,6210,8311,2711,194.010.600
06 mar 202411,8411,9411,6511,8211,732.038.100
05 mar 202411,4411,7411,3911,6511,561.724.800
04 mar 202411,5211,5711,4211,5011,411.727.700
01 mar 202411,2111,4411,1311,4111,331.911.000
29 feb 202411,1011,1210,8811,0911,011.206.600
28 feb 202411,0511,2410,9510,9910,911.262.800
27 feb 202410,7911,0710,7910,9710,89840.800
26 feb 202410,7710,8710,6010,6910,61885.500
23 feb 202410,8310,8610,6510,7810,70807.800
22 feb 202410,7911,0310,7011,0110,931.526.200
21 feb 202410,6510,9510,6510,8410,76793.100
20 feb 202410,7310,7510,4310,5910,51972.500
16 feb 202410,8110,8410,6910,7610,68925.300
15 feb 202410,2910,8810,2910,8010,721.265.400
14 feb 202410,5510,7010,2710,3210,241.082.400
13 feb 202410,7210,8010,3510,4610,381.195.600
12 feb 202410,5710,9810,5710,8510,771.507.500
09 feb 202410,4110,6110,3910,5510,471.362.100
08 feb 202410,2910,5310,2710,4510,371.070.600
07 feb 202410,3910,4010,0910,2710,19883.500
06 feb 202410,1410,3910,0910,2010,121.025.600
05 feb 202410,1910,199,8210,069,991.924.800
02 feb 202410,5210,5410,2310,2710,191.294.200
01 feb 202410,8410,9510,4810,5810,501.445.300
31 gen 202411,0811,1010,7410,7610,681.184.800
30 gen 202410,6811,1510,6811,1311,051.471.600
29 gen 202410,9010,9310,6810,8310,751.061.500
26 gen 202410,9011,0210,7110,9610,88857.300
25 gen 202410,8210,9310,6810,9310,85964.600
24 gen 202410,8010,8110,5610,6910,611.311.900
23 gen 202410,6510,8310,5610,5910,511.201.700
22 gen 202410,5810,8410,4210,7210,641.352.800
19 gen 202410,6510,7110,5310,7010,621.111.700
18 gen 202410,7810,8310,6210,6510,571.429.900
17 gen 202410,8411,0210,7310,7310,651.439.800
16 gen 202411,6011,6210,9610,9910,912.296.900
12 gen 202412,0512,1511,8011,8511,761.550.700
11 gen 202411,7511,8411,5211,8111,721.090.100
10 gen 202411,8811,8911,6311,7011,611.123.300
09 gen 202411,9911,9911,7211,8611,771.416.000
08 gen 202411,8811,9611,7211,9611,871.025.700
05 gen 202412,1712,3312,0612,1912,10714.500
04 gen 202412,5012,5012,0112,0211,931.593.300
03 gen 202412,0012,4111,9412,3012,211.102.400
02 gen 202412,1612,3111,9412,0111,921.277.500
29 dic 202312,1712,2312,0612,0611,971.013.300
28 dic 202312,3812,4312,1512,1512,06899.100
28 dic 20230.076 Dividendo
27 dic 202312,8212,8212,4512,4612,291.189.600
26 dic 202312,6712,9512,6012,8412,671.358.600
22 dic 202312,6512,7212,4812,5212,351.448.500
21 dic 202312,4512,5912,4312,5612,39994.600
20 dic 202312,8112,8812,4512,4612,29899.400
19 dic 202312,3512,7512,3012,7412,571.494.700
*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...