Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.237,75 +2.896,55 (+5,23%)
Vienna Insurance Group AG (VIG.VI)
Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 29,45 | 29,75 | 29,35 | 29,45 | 29,45 | 21.361 |
| 02 mag 2024 | 29,45 | 29,45 | 29,20 | 29,35 | 29,35 | 24.757 |
| 30 apr 2024 | 29,35 | 29,45 | 29,20 | 29,25 | 29,25 | 43.844 |
| 29 apr 2024 | 29,20 | 29,40 | 29,05 | 29,25 | 29,25 | 60.620 |
| 26 apr 2024 | 29,60 | 29,60 | 29,05 | 29,15 | 29,15 | 41.412 |
| 25 apr 2024 | 29,60 | 29,70 | 29,20 | 29,25 | 29,25 | 22.048 |
| 24 apr 2024 | 29,65 | 29,70 | 29,55 | 29,55 | 29,55 | 26.311 |
| 23 apr 2024 | 29,50 | 29,60 | 29,30 | 29,60 | 29,60 | 19.524 |
| 22 apr 2024 | 29,10 | 29,65 | 29,05 | 29,50 | 29,50 | 49.629 |
| 19 apr 2024 | 28,90 | 29,25 | 28,90 | 29,10 | 29,10 | 50.392 |
| 18 apr 2024 | 28,90 | 29,20 | 28,60 | 29,15 | 29,15 | 42.085 |
| 17 apr 2024 | 28,65 | 29,10 | 28,65 | 29,00 | 29,00 | 30.313 |
| 16 apr 2024 | 28,70 | 28,80 | 28,35 | 28,70 | 28,70 | 34.919 |
| 15 apr 2024 | 28,60 | 28,85 | 28,60 | 28,85 | 28,85 | 27.731 |
| 12 apr 2024 | 29,10 | 29,10 | 28,70 | 28,90 | 28,90 | 19.292 |
| 11 apr 2024 | 28,85 | 29,05 | 28,65 | 28,95 | 28,95 | 39.090 |
| 10 apr 2024 | 28,95 | 29,10 | 28,85 | 29,00 | 29,00 | 19.891 |
| 09 apr 2024 | 29,20 | 29,20 | 28,95 | 29,05 | 29,05 | 23.131 |
| 08 apr 2024 | 29,30 | 29,35 | 29,10 | 29,15 | 29,15 | 37.565 |
| 05 apr 2024 | 29,15 | 29,20 | 29,00 | 29,20 | 29,20 | 25.217 |
| 04 apr 2024 | 28,90 | 29,40 | 28,90 | 29,30 | 29,30 | 31.128 |
| 03 apr 2024 | 29,05 | 29,20 | 28,80 | 29,05 | 29,05 | 34.712 |
| 02 apr 2024 | 29,00 | 29,45 | 28,85 | 28,85 | 28,85 | 101.983 |
| 28 mar 2024 | 28,90 | 29,00 | 28,70 | 28,90 | 28,90 | 35.203 |
| 27 mar 2024 | 28,50 | 28,90 | 28,30 | 28,90 | 28,90 | 33.797 |
| 26 mar 2024 | 28,30 | 28,45 | 28,20 | 28,45 | 28,45 | 13.239 |
| 25 mar 2024 | 28,50 | 28,55 | 28,30 | 28,45 | 28,45 | 26.325 |
| 22 mar 2024 | 28,10 | 28,50 | 28,10 | 28,45 | 28,45 | 38.409 |
| 21 mar 2024 | 28,30 | 28,35 | 28,05 | 28,20 | 28,20 | 44.604 |
| 20 mar 2024 | 28,10 | 28,20 | 27,90 | 28,20 | 28,20 | 21.758 |
| 19 mar 2024 | 28,15 | 28,25 | 27,90 | 28,25 | 28,25 | 53.359 |
| 18 mar 2024 | 28,00 | 28,15 | 28,00 | 28,15 | 28,15 | 22.242 |
| 15 mar 2024 | 28,30 | 28,30 | 27,95 | 28,15 | 28,15 | 104.608 |
| 14 mar 2024 | 28,10 | 28,35 | 28,00 | 28,30 | 28,30 | 50.174 |
| 13 mar 2024 | 27,80 | 28,25 | 27,80 | 28,10 | 28,10 | 35.082 |
| 12 mar 2024 | 27,70 | 28,55 | 27,70 | 27,85 | 27,85 | 60.301 |
| 11 mar 2024 | 28,30 | 28,40 | 27,70 | 27,90 | 27,90 | 39.005 |
| 08 mar 2024 | 27,20 | 27,90 | 27,20 | 27,75 | 27,75 | 51.694 |
| 07 mar 2024 | 27,35 | 27,35 | 27,10 | 27,15 | 27,15 | 20.193 |
| 06 mar 2024 | 27,25 | 27,35 | 27,15 | 27,35 | 27,35 | 32.442 |
| 05 mar 2024 | 27,20 | 27,25 | 26,90 | 27,25 | 27,25 | 23.774 |
| 04 mar 2024 | 27,00 | 27,10 | 26,70 | 27,10 | 27,10 | 18.241 |
| 01 mar 2024 | 26,85 | 27,10 | 26,75 | 26,80 | 26,80 | 47.610 |
| 29 feb 2024 | 26,95 | 27,20 | 26,75 | 26,85 | 26,85 | 83.883 |
| 28 feb 2024 | 26,60 | 27,00 | 26,60 | 26,80 | 26,80 | 29.040 |
| 27 feb 2024 | 26,90 | 27,00 | 26,60 | 26,80 | 26,80 | 37.935 |
| 26 feb 2024 | 26,75 | 27,20 | 26,70 | 26,90 | 26,90 | 61.793 |
| 23 feb 2024 | 26,80 | 26,90 | 26,65 | 26,75 | 26,75 | 21.180 |
| 22 feb 2024 | 26,70 | 26,95 | 26,65 | 26,75 | 26,75 | 34.855 |
| 21 feb 2024 | 25,95 | 26,70 | 25,95 | 26,55 | 26,55 | 49.182 |
| 20 feb 2024 | 26,35 | 26,40 | 26,05 | 26,20 | 26,20 | 35.600 |
| 19 feb 2024 | 26,05 | 26,30 | 26,00 | 26,15 | 26,15 | 48.205 |
| 16 feb 2024 | 26,00 | 26,25 | 25,85 | 26,00 | 26,00 | 41.578 |
| 15 feb 2024 | 25,80 | 25,85 | 25,60 | 25,75 | 25,75 | 22.965 |
| 14 feb 2024 | 25,95 | 26,05 | 25,70 | 25,70 | 25,70 | 47.848 |
| 13 feb 2024 | 26,10 | 26,10 | 25,65 | 25,80 | 25,80 | 23.564 |
| 12 feb 2024 | 25,55 | 26,10 | 25,55 | 25,95 | 25,95 | 44.660 |
| 09 feb 2024 | 25,75 | 25,80 | 25,50 | 25,65 | 25,65 | 25.250 |
| 08 feb 2024 | 26,35 | 26,35 | 25,60 | 25,80 | 25,80 | 31.681 |
| 07 feb 2024 | 25,90 | 26,15 | 25,90 | 25,90 | 25,90 | 19.619 |
| 06 feb 2024 | 25,95 | 26,10 | 25,20 | 26,00 | 26,00 | 40.758 |
| 05 feb 2024 | 26,35 | 26,50 | 25,80 | 25,90 | 25,90 | 49.934 |
| 02 feb 2024 | 26,30 | 26,40 | 26,10 | 26,20 | 26,20 | 46.087 |
| 01 feb 2024 | 26,10 | 26,85 | 26,10 | 26,40 | 26,40 | 40.301 |
| 31 gen 2024 | 26,30 | 26,55 | 26,15 | 26,25 | 26,25 | 34.303 |
| 30 gen 2024 | 26,60 | 26,60 | 26,35 | 26,40 | 26,40 | 20.538 |
| 29 gen 2024 | 26,80 | 26,85 | 26,50 | 26,50 | 26,50 | 42.410 |
| 26 gen 2024 | 26,80 | 27,00 | 26,60 | 26,65 | 26,65 | 17.150 |
| 25 gen 2024 | 26,65 | 26,80 | 26,65 | 26,80 | 26,80 | 23.767 |
| 24 gen 2024 | 26,75 | 26,85 | 26,60 | 26,85 | 26,85 | 14.151 |
| 23 gen 2024 | 26,60 | 26,85 | 26,55 | 26,70 | 26,70 | 44.466 |
| 22 gen 2024 | 26,70 | 26,70 | 26,45 | 26,55 | 26,55 | 14.011 |
| 19 gen 2024 | 26,35 | 26,65 | 26,35 | 26,45 | 26,45 | 14.561 |
| 18 gen 2024 | 26,20 | 26,50 | 26,10 | 26,35 | 26,35 | 29.051 |
| 17 gen 2024 | 26,20 | 26,25 | 26,00 | 26,25 | 26,25 | 21.510 |
| 16 gen 2024 | 26,40 | 26,65 | 26,25 | 26,25 | 26,25 | 10.057 |
| 15 gen 2024 | 26,40 | 26,60 | 26,40 | 26,55 | 26,55 | 16.769 |
| 12 gen 2024 | 26,85 | 26,85 | 26,40 | 26,45 | 26,45 | 30.201 |
| 11 gen 2024 | 26,95 | 26,95 | 26,45 | 26,45 | 26,45 | 11.291 |
| 10 gen 2024 | 26,95 | 26,95 | 26,70 | 26,90 | 26,90 | 32.729 |
| 09 gen 2024 | 27,05 | 27,05 | 26,70 | 27,00 | 27,00 | 28.437 |
| 08 gen 2024 | 26,80 | 27,35 | 26,80 | 26,95 | 26,95 | 69.882 |
| 05 gen 2024 | 26,75 | 26,75 | 26,50 | 26,55 | 26,55 | 19.696 |
| 04 gen 2024 | 26,30 | 26,85 | 26,30 | 26,65 | 26,65 | 27.620 |
| 03 gen 2024 | 26,90 | 26,90 | 26,35 | 26,50 | 26,50 | 22.254 |
| 02 gen 2024 | 26,50 | 26,65 | 26,45 | 26,45 | 26,45 | 37.425 |
| 29 dic 2023 | 26,30 | 26,50 | 26,30 | 26,50 | 26,50 | 21.840 |
| 28 dic 2023 | 26,20 | 26,50 | 26,15 | 26,30 | 26,30 | 31.372 |
| 27 dic 2023 | 26,05 | 26,35 | 26,05 | 26,35 | 26,35 | 18.044 |
| 22 dic 2023 | 26,00 | 26,45 | 26,00 | 26,30 | 26,30 | 26.732 |
| 21 dic 2023 | 26,30 | 26,35 | 26,10 | 26,10 | 26,10 | 30.511 |
| 20 dic 2023 | 26,30 | 26,35 | 26,10 | 26,25 | 26,25 | 45.459 |
| 19 dic 2023 | 25,90 | 26,25 | 25,70 | 26,05 | 26,05 | 47.439 |
| 18 dic 2023 | 26,20 | 26,20 | 25,65 | 25,65 | 25,65 | 57.772 |
| 15 dic 2023 | 26,35 | 26,35 | 26,05 | 26,05 | 26,05 | 64.570 |
| 14 dic 2023 | 26,35 | 26,35 | 26,10 | 26,20 | 26,20 | 37.014 |
| 13 dic 2023 | 26,25 | 26,35 | 26,10 | 26,10 | 26,10 | 22.198 |
| 12 dic 2023 | 26,35 | 26,35 | 26,00 | 26,20 | 26,20 | 24.126 |
| 11 dic 2023 | 26,20 | 26,30 | 26,05 | 26,20 | 26,20 | 14.734 |
| 08 dic 2023 | 26,30 | 26,30 | 25,95 | 26,15 | 26,15 | 18.550 |
| *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.