Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.634,81 +811,24 (+1,38%)
Villeroy & Boch AG (VIB3.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 17,20 | 17,45 | 17,10 | 17,10 | 17,10 | 4.108 |
| 25 apr 2024 | 17,15 | 17,15 | 17,00 | 17,10 | 17,10 | 3.345 |
| 24 apr 2024 | 17,00 | 17,30 | 17,00 | 17,00 | 17,00 | 2.729 |
| 23 apr 2024 | 17,00 | 17,10 | 16,85 | 17,00 | 17,00 | 6.448 |
| 22 apr 2024 | 17,35 | 17,35 | 16,55 | 16,90 | 16,90 | 20.045 |
| 19 apr 2024 | 17,25 | 17,40 | 17,10 | 17,15 | 17,15 | 5.487 |
| 18 apr 2024 | 17,30 | 17,55 | 17,20 | 17,45 | 17,45 | 2.666 |
| 17 apr 2024 | 17,30 | 17,70 | 17,20 | 17,40 | 17,40 | 8.134 |
| 16 apr 2024 | 18,70 | 18,70 | 17,45 | 17,45 | 17,45 | 9.216 |
| 15 apr 2024 | 17,95 | 18,70 | 17,95 | 18,70 | 18,70 | 15.169 |
| 15 apr 2024 | 1.05 Dividendo | |||||
| 12 apr 2024 | 18,95 | 19,25 | 18,85 | 19,00 | 17,95 | 19.063 |
| 11 apr 2024 | 19,05 | 19,30 | 18,75 | 18,75 | 17,71 | 17.746 |
| 10 apr 2024 | 19,00 | 19,00 | 18,80 | 18,85 | 17,81 | 13.265 |
| 09 apr 2024 | 19,20 | 19,25 | 19,00 | 19,00 | 17,95 | 7.882 |
| 08 apr 2024 | 18,65 | 19,05 | 18,60 | 19,05 | 18,00 | 6.957 |
| 05 apr 2024 | 18,50 | 18,60 | 18,30 | 18,55 | 17,52 | 6.552 |
| 04 apr 2024 | 18,20 | 18,50 | 18,05 | 18,50 | 17,48 | 12.456 |
| 03 apr 2024 | 18,10 | 18,40 | 18,05 | 18,20 | 17,19 | 5.936 |
| 02 apr 2024 | 18,05 | 18,30 | 17,90 | 18,20 | 17,19 | 24.826 |
| 28 mar 2024 | 18,15 | 18,40 | 18,15 | 18,25 | 17,24 | 2.452 |
| 27 mar 2024 | 18,00 | 18,40 | 17,75 | 17,85 | 16,86 | 10.124 |
| 26 mar 2024 | 18,25 | 18,35 | 17,90 | 17,90 | 16,91 | 10.897 |
| 25 mar 2024 | 18,30 | 18,35 | 17,90 | 18,35 | 17,34 | 28.691 |
| 22 mar 2024 | 17,90 | 18,25 | 17,90 | 18,05 | 17,05 | 8.973 |
| 21 mar 2024 | 18,20 | 18,35 | 17,90 | 18,00 | 17,01 | 13.950 |
| 20 mar 2024 | 18,50 | 18,50 | 18,00 | 18,00 | 17,01 | 13.087 |
| 19 mar 2024 | 18,45 | 18,50 | 18,15 | 18,25 | 17,24 | 7.960 |
| 18 mar 2024 | 18,40 | 18,50 | 18,05 | 18,30 | 17,29 | 16.718 |
| 15 mar 2024 | 18,35 | 18,35 | 18,10 | 18,30 | 17,29 | 1.909 |
| 14 mar 2024 | 18,35 | 18,50 | 18,05 | 18,30 | 17,29 | 10.706 |
| 13 mar 2024 | 17,90 | 18,15 | 17,90 | 18,00 | 17,01 | 6.754 |
| 12 mar 2024 | 17,95 | 18,15 | 17,80 | 17,90 | 16,91 | 2.662 |
| 11 mar 2024 | 17,65 | 17,90 | 17,60 | 17,80 | 16,82 | 6.373 |
| 08 mar 2024 | 18,00 | 18,00 | 17,60 | 17,65 | 16,67 | 5.114 |
| 07 mar 2024 | 17,95 | 18,00 | 17,65 | 17,65 | 16,67 | 17.014 |
| 06 mar 2024 | 18,05 | 18,15 | 17,90 | 17,90 | 16,91 | 4.109 |
| 05 mar 2024 | 18,15 | 18,15 | 17,90 | 18,05 | 17,05 | 1.659 |
| 04 mar 2024 | 17,90 | 18,20 | 17,85 | 18,00 | 17,01 | 5.790 |
| 01 mar 2024 | 18,10 | 18,25 | 17,90 | 17,95 | 16,96 | 5.551 |
| 29 feb 2024 | 18,05 | 18,20 | 17,90 | 18,00 | 17,01 | 11.553 |
| 28 feb 2024 | 18,05 | 18,15 | 17,90 | 18,00 | 17,01 | 14.799 |
| 27 feb 2024 | 18,10 | 18,30 | 17,90 | 18,05 | 17,05 | 8.390 |
| 26 feb 2024 | 18,05 | 18,20 | 17,65 | 18,00 | 17,01 | 11.211 |
| 23 feb 2024 | 18,10 | 18,30 | 18,00 | 18,00 | 17,01 | 11.813 |
| 22 feb 2024 | 18,00 | 18,10 | 17,80 | 17,95 | 16,96 | 11.518 |
| 21 feb 2024 | 18,25 | 18,25 | 17,80 | 17,90 | 16,91 | 3.851 |
| 20 feb 2024 | 17,95 | 18,25 | 17,90 | 18,15 | 17,15 | 976 |
| 19 feb 2024 | 17,85 | 18,20 | 17,85 | 18,00 | 17,01 | 6.977 |
| 16 feb 2024 | 17,65 | 18,00 | 17,65 | 17,90 | 16,91 | 2.710 |
| 15 feb 2024 | 17,95 | 18,00 | 17,65 | 17,75 | 16,77 | 4.331 |
| 14 feb 2024 | 18,00 | 18,00 | 17,75 | 17,90 | 16,91 | 3.535 |
| 13 feb 2024 | 18,00 | 18,10 | 17,85 | 17,95 | 16,96 | 1.792 |
| 12 feb 2024 | 18,00 | 18,00 | 17,80 | 17,90 | 16,91 | 9.269 |
| 09 feb 2024 | 17,90 | 18,00 | 17,80 | 17,90 | 16,91 | 1.544 |
| 08 feb 2024 | 17,85 | 18,00 | 17,75 | 17,95 | 16,96 | 3.446 |
| 07 feb 2024 | 18,10 | 18,10 | 17,80 | 17,80 | 16,82 | 10.197 |
| 06 feb 2024 | 17,80 | 18,05 | 17,80 | 17,85 | 16,86 | 3.698 |
| 05 feb 2024 | 18,10 | 18,10 | 17,85 | 18,10 | 17,10 | 4.030 |
| 02 feb 2024 | 17,90 | 18,15 | 17,70 | 17,95 | 16,96 | 10.744 |
| 01 feb 2024 | 18,15 | 18,15 | 17,70 | 17,85 | 16,86 | 5.231 |
| 31 gen 2024 | 18,00 | 18,20 | 17,75 | 18,00 | 17,01 | 5.542 |
| 30 gen 2024 | 18,00 | 18,10 | 17,85 | 17,85 | 16,86 | 3.448 |
| 29 gen 2024 | 18,15 | 18,15 | 17,75 | 18,10 | 17,10 | 6.548 |
| 26 gen 2024 | 18,10 | 18,15 | 17,75 | 18,00 | 17,01 | 2.914 |
| 25 gen 2024 | 17,75 | 18,10 | 17,70 | 17,95 | 16,96 | 2.730 |
| 24 gen 2024 | 18,20 | 18,25 | 17,60 | 17,60 | 16,63 | 9.079 |
| 23 gen 2024 | 17,70 | 18,20 | 17,70 | 18,00 | 17,01 | 9.713 |
| 22 gen 2024 | 17,90 | 18,00 | 17,60 | 17,75 | 16,77 | 5.534 |
| 19 gen 2024 | 17,70 | 18,10 | 17,55 | 17,75 | 16,77 | 3.372 |
| 18 gen 2024 | 17,90 | 17,90 | 17,60 | 17,60 | 16,63 | 2.323 |
| 17 gen 2024 | 17,95 | 18,10 | 17,70 | 17,90 | 16,91 | 6.175 |
| 16 gen 2024 | 18,00 | 18,10 | 17,70 | 17,90 | 16,91 | 7.045 |
| 15 gen 2024 | 18,20 | 18,20 | 17,85 | 17,95 | 16,96 | 3.661 |
| 12 gen 2024 | 18,50 | 18,50 | 18,00 | 18,00 | 17,01 | 5.934 |
| 11 gen 2024 | 18,15 | 18,50 | 18,15 | 18,40 | 17,38 | 1.879 |
| 10 gen 2024 | 18,50 | 18,70 | 18,00 | 18,25 | 17,24 | 8.627 |
| 09 gen 2024 | 17,75 | 18,30 | 17,75 | 18,20 | 17,19 | 3.754 |
| 08 gen 2024 | 18,30 | 18,30 | 17,85 | 17,85 | 16,86 | 4.472 |
| 05 gen 2024 | 18,55 | 18,55 | 18,05 | 18,20 | 17,19 | 2.048 |
| 04 gen 2024 | 18,00 | 18,50 | 17,75 | 18,50 | 17,48 | 7.036 |
| 03 gen 2024 | 17,50 | 18,00 | 17,50 | 17,75 | 16,77 | 6.306 |
| 02 gen 2024 | 18,00 | 18,00 | 17,75 | 17,90 | 16,91 | 5.746 |
| 29 dic 2023 | 18,00 | 18,00 | 17,80 | 17,90 | 16,91 | 1.751 |
| 28 dic 2023 | 18,00 | 18,00 | 17,55 | 17,95 | 16,96 | 5.081 |
| 27 dic 2023 | 17,65 | 17,95 | 17,65 | 17,90 | 16,91 | 2.179 |
| 22 dic 2023 | 17,60 | 17,70 | 17,50 | 17,70 | 16,72 | 7.919 |
| 21 dic 2023 | 17,65 | 17,65 | 17,45 | 17,55 | 16,58 | 1.322 |
| 20 dic 2023 | 17,50 | 17,65 | 17,45 | 17,55 | 16,58 | 2.182 |
| 19 dic 2023 | 17,60 | 17,60 | 17,35 | 17,45 | 16,49 | 1.007 |
| 18 dic 2023 | 17,55 | 17,65 | 17,35 | 17,60 | 16,63 | 2.837 |
| 15 dic 2023 | 17,45 | 17,55 | 17,35 | 17,40 | 16,44 | 1.855 |
| 14 dic 2023 | 17,30 | 17,50 | 17,25 | 17,30 | 16,34 | 5.460 |
| 13 dic 2023 | 17,50 | 17,55 | 17,20 | 17,25 | 16,30 | 3.290 |
| 12 dic 2023 | 17,70 | 17,70 | 17,35 | 17,55 | 16,58 | 1.370 |
| 11 dic 2023 | 17,60 | 17,75 | 17,40 | 17,65 | 16,67 | 2.584 |
| 08 dic 2023 | 17,05 | 17,30 | 17,05 | 17,30 | 16,34 | 2.806 |
| 07 dic 2023 | 17,30 | 17,30 | 16,85 | 17,00 | 16,06 | 27.187 |
| 06 dic 2023 | 17,25 | 17,35 | 17,10 | 17,30 | 16,34 | 11.365 |
| 05 dic 2023 | 17,20 | 17,50 | 17,15 | 17,50 | 16,53 | 6.475 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.