Italia markets close in 30 minutes
FTSE MIB
33.830,58 +260,60 (+0,78%) Dow Jones
41.718,56 +96,48 (+0,23%) Nasdaq
17.718,30 +126,17 (+0,72%) Nikkei 225
36.203,22 -378,54 (-1,03%) Petrolio
71,17 +1,08 (+1,54%) Bitcoin EUR
54.212,82 +2.418,02 (+4,67%)
Valica S.p.A. (VLC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:57AM CEST. Mercato aperto.
Periodo di tempo:
17 set 2023 - 17 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 set 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 13 set 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 12 set 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 11 set 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1.890 |
| 10 set 2024 | 4,8600 | 5,1000 | 4,8200 | 4,8200 | 4,8200 | 2.430 |
| 09 set 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 06 set 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 05 set 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 04 set 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 03 set 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 540 |
| 02 set 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 30 ago 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 29 ago 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 28 ago 2024 | 5,9000 | 5,9500 | 5,5000 | 5,5000 | 5,5000 | 2.700 |
| 27 ago 2024 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | - |
| 26 ago 2024 | 5,7000 | 5,8500 | 5,7000 | 5,8500 | 5,8500 | 810 |
| 23 ago 2024 | 5,2000 | 5,8000 | 5,2000 | 5,8000 | 5,8000 | 1.350 |
| 22 ago 2024 | 5,1000 | 5,4000 | 5,1000 | 5,4000 | 5,4000 | 1.080 |
| 21 ago 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 20 ago 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 19 ago 2024 | 4,8000 | 5,0000 | 4,8000 | 5,0000 | 5,0000 | 810 |
| 16 ago 2024 | 4,6400 | 4,8000 | 4,6400 | 4,7000 | 4,7000 | 1.620 |
| 14 ago 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 13 ago 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 12 ago 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 09 ago 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 08 ago 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 07 ago 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 06 ago 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 05 ago 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 02 ago 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 01 ago 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 31 lug 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 30 lug 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 29 lug 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 26 lug 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 25 lug 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 24 lug 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 23 lug 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 22 lug 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 19 lug 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 18 lug 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 17 lug 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 16 lug 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 15 lug 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 270 |
| 12 lug 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 11 lug 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 10 lug 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 09 lug 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 08 lug 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 05 lug 2024 | 4,5200 | 4,6000 | 4,5200 | 4,6000 | 4,6000 | 5.940 |
| 04 lug 2024 | 4,7000 | 4,7400 | 4,4000 | 4,5400 | 4,5400 | 11.340 |
| 03 lug 2024 | 4,7000 | 4,7000 | 4,6200 | 4,6200 | 4,6200 | 540 |
| 02 lug 2024 | 4,8600 | 4,8800 | 4,5600 | 4,5600 | 4,5600 | 5.670 |
| 01 lug 2024 | 5,0000 | 5,0000 | 4,6000 | 4,8800 | 4,8800 | 6.480 |
| 28 giu 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 27 giu 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 26 giu 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 25 giu 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 24 giu 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 21 giu 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 20 giu 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 19 giu 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 18 giu 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 17 giu 2024 | 4,9800 | 5,0500 | 4,9800 | 5,0500 | 5,0500 | 1.080 |
| 14 giu 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 13 giu 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 12 giu 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 11 giu 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 10 giu 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 07 giu 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 06 giu 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 05 giu 2024 | 5,1000 | 5,1500 | 4,9000 | 5,1500 | 5,1500 | 1.620 |
| 04 giu 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 03 giu 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 31 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 30 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 29 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 28 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 27 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 24 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 23 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 540 |
| 22 mag 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 21 mag 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 20 mag 2024 | 5,3000 | 5,5000 | 5,1000 | 5,5000 | 5,5000 | 1.620 |
| 17 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 16 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 15 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 14 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 13 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 10 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 09 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 08 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 07 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 06 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 03 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 02 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 540 |
| 30 apr 2024 | 5,4000 | 5,6000 | 5,4000 | 5,6000 | 5,6000 | 2.160 |
| 29 apr 2024 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 270 |
| 26 apr 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| *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.