Italia markets closed

Vien Dong Investment Development Trading Corporation (VID.VN)

HOSE - HOSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5.810,000,00 (0,00%)
Alla chiusura: 02:21PM ICT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20245.900,005.900,005.810,005.810,005.810,0012.400
27 giu 20245.800,005.950,005.790,005.810,005.810,0028.500
26 giu 20245.950,005.950,005.810,005.900,005.900,005.200
25 giu 20245.980,005.980,005.900,005.910,005.910,001.600
24 giu 20245.800,006.000,005.800,005.980,005.980,002.200
21 giu 20245.950,006.000,005.950,006.000,006.000,006.600
20 giu 20245.950,006.000,005.910,006.000,006.000,0030.600
19 giu 20245.920,005.990,005.920,005.950,005.950,0015.000
18 giu 20245.910,005.920,005.900,005.920,005.920,002.900
17 giu 20245.900,005.900,005.900,005.900,005.900,001.300
14 giu 20245.990,005.990,005.900,005.900,005.900,005.300
13 giu 20246.050,006.050,005.950,005.960,005.960,001.300
12 giu 20246.070,006.070,005.840,005.990,005.990,006.600
11 giu 20246.030,006.030,005.840,005.990,005.990,006.700
10 giu 20246.020,006.020,005.960,005.960,005.960,001.600
07 giu 20245.990,005.990,005.900,005.960,005.960,001.600
06 giu 20245.950,006.030,005.750,005.940,005.940,0030.500
05 giu 20245.950,005.960,005.810,005.940,005.940,006.200
04 giu 20245.940,005.940,005.800,005.940,005.940,002.600
03 giu 20245.990,005.990,005.690,005.940,005.940,004.200
31 mag 2024------
30 mag 20245.970,005.970,005.800,005.940,005.940,00400
29 mag 20245.870,005.870,005.870,005.870,005.870,0012.200
28 mag 20245.800,005.800,005.790,005.800,005.800,0010.200
27 mag 20245.800,005.800,005.800,005.800,005.800,003.400
24 mag 20245.610,005.960,005.610,005.660,005.660,0019.900
23 mag 20245.900,005.900,005.740,005.740,005.740,008.300
22 mag 20245.760,005.870,005.750,005.870,005.870,0022.900
21 mag 20245.850,005.920,005.760,005.920,005.920,004.000
20 mag 20246.000,006.000,005.760,005.940,005.940,0028.900
17 mag 20245.760,005.980,005.760,005.970,005.970,0018.500
16 mag 20246.080,006.080,005.740,006.070,006.070,0045.800
15 mag 20246.200,006.230,005.740,006.080,006.080,00138.200
14 mag 20246.200,006.200,006.000,006.170,006.170,0049.200
13 mag 20245.790,006.170,005.740,006.140,006.140,00145.300
10 mag 20245.810,005.810,005.790,005.790,005.790,008.500
09 mag 20245.840,005.840,005.640,005.700,005.700,0021.800
08 mag 20245.870,005.880,005.800,005.800,005.800,005.000
07 mag 20245.630,005.900,005.620,005.870,005.870,003.500
06 mag 20245.870,005.870,005.870,005.870,005.870,003.000
03 mag 20245.880,005.880,005.600,005.700,005.700,007.600
02 mag 20245.520,005.790,005.520,005.790,005.790,00300
01 mag 2024------
30 apr 2024------
29 apr 2024------
26 apr 2024------
25 apr 20245.900,005.900,005.710,005.870,005.870,009.700
24 apr 20245.880,005.900,005.730,005.900,005.900,0010.900
23 apr 20245.880,005.880,005.880,005.880,005.880,002.000
22 apr 20245.840,005.880,005.640,005.880,005.880,005.600
19 apr 20245.640,005.880,005.640,005.860,005.860,001.900
18 apr 2024------
17 apr 20245.800,005.880,005.800,005.880,005.880,002.000
16 apr 20245.790,005.800,005.700,005.800,005.800,002.500
15 apr 20245.810,005.920,005.700,005.700,005.700,005.900
12 apr 20245.810,005.920,005.810,005.920,005.920,006.800
11 apr 20245.800,005.930,005.800,005.920,005.920,0019.700
10 apr 20245.810,005.940,005.810,005.930,005.930,007.900
09 apr 20245.990,005.990,005.930,005.930,005.930,009.300
08 apr 20245.710,005.950,005.710,005.930,005.930,008.300
05 apr 20245.950,006.000,005.890,005.890,005.890,0041.800
04 apr 20245.950,005.950,005.890,005.890,005.890,00200
03 apr 20245.670,005.930,005.670,005.930,005.930,009.700
02 apr 20245.720,005.970,005.710,005.930,005.930,007.000
01 apr 20245.800,005.890,005.760,005.850,005.850,0029.200
29 mar 20245.760,005.900,005.760,005.890,005.890,0014.700
28 mar 20245.900,005.900,005.760,005.890,005.890,003.600
27 mar 20245.670,005.940,005.670,005.900,005.900,0014.800
26 mar 20246.040,006.040,005.710,005.730,005.730,00600
25 mar 20245.950,005.950,005.950,005.950,005.950,005.000
22 mar 20245.990,005.990,005.910,005.950,005.950,0021.500
21 mar 20246.000,006.000,005.990,006.000,006.000,0012.200
20 mar 20245.700,006.000,005.700,006.000,006.000,0044.200
19 mar 20245.950,005.990,005.910,005.990,005.990,0080.100
18 mar 20245.600,005.990,005.600,005.950,005.950,0013.600
15 mar 20245.980,005.980,005.670,005.960,005.960,0021.100
14 mar 20246.000,006.020,005.800,005.800,005.800,0023.800
13 mar 20245.690,006.040,005.690,006.000,006.000,0045.000
12 mar 20245.630,005.700,005.630,005.650,005.650,0021.600
11 mar 20245.600,005.640,005.600,005.630,005.630,0010.300
08 mar 20245.620,005.640,005.430,005.640,005.640,0011.300
07 mar 20245.630,005.630,005.600,005.620,005.620,0021.000
06 mar 20245.630,005.630,005.580,005.600,005.600,0042.800
05 mar 20245.500,005.560,005.410,005.560,005.560,0016.700
04 mar 20245.610,005.610,005.480,005.500,005.500,0014.200
01 mar 20245.600,005.600,005.380,005.500,005.500,0010.500
29 feb 20245.500,005.680,005.500,005.630,005.630,0052.700
28 feb 20245.490,005.500,005.480,005.500,005.500,0030.400
27 feb 20245.370,005.500,005.370,005.490,005.490,0018.100
26 feb 20245.410,005.490,005.400,005.490,005.490,004.400
23 feb 20245.500,005.500,005.390,005.500,005.500,001.800
22 feb 20245.400,005.540,005.400,005.410,005.410,0066.700
21 feb 20245.230,005.500,005.230,005.480,005.480,0018.400
20 feb 20245.490,005.490,005.490,005.490,005.490,00700
19 feb 20245.450,005.490,005.400,005.490,005.490,005.100
16 feb 20245.400,005.570,005.400,005.450,005.450,002.300
15 feb 20245.500,005.500,005.400,005.400,005.400,00500
14 feb 2024------
13 feb 2024------
12 feb 2024------
*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...