Italia Markets close in 6 hrs 32 mins

Valsoia S.p.A. (VLS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,66+0,12 (+1,26%)
Al 09:40AM CEST. Mercato aperto.
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20239,629,669,629,669,66296
24 mar 20239,749,769,509,549,543.140
23 mar 20239,689,729,429,709,708.115
22 mar 20239,549,609,509,569,563.351
21 mar 20239,429,529,429,509,503.179
20 mar 20239,509,509,449,449,448.663
17 mar 20239,609,709,429,449,445.149
16 mar 20239,649,669,609,609,603.099
15 mar 20239,749,769,609,609,603.255
14 mar 20239,709,749,609,749,742.822
13 mar 20239,609,749,589,609,6022.387
10 mar 20239,649,709,649,649,646.501
09 mar 20239,729,749,669,689,685.199
08 mar 20239,689,789,689,789,782.766
07 mar 20239,769,769,669,669,661.032
06 mar 20239,669,769,669,769,763.769
03 mar 20239,729,729,709,709,705.796
02 mar 20239,689,729,669,689,682.938
01 mar 20239,689,769,669,729,722.018
28 feb 20239,809,869,709,749,746.750
27 feb 20239,729,809,709,809,801.999
24 feb 20239,809,809,809,809,80-
23 feb 20239,789,809,709,809,802.152
22 feb 20239,869,869,729,729,723.059
21 feb 20239,809,929,749,749,743.272
20 feb 20239,729,949,729,909,903.630
17 feb 20239,769,869,689,709,707.057
16 feb 20239,809,809,709,729,727.631
15 feb 20239,809,809,689,729,725.863
14 feb 20239,809,809,709,709,702.213
13 feb 20239,809,929,709,789,782.502
10 feb 20239,789,809,689,809,804.260
09 feb 20239,789,809,749,789,782.560
08 feb 20239,729,789,729,789,786.729
07 feb 20239,669,749,669,729,722.921
06 feb 20239,789,849,609,669,6622.839
03 feb 20239,769,769,689,729,721.624
02 feb 20239,749,769,709,749,744.367
01 feb 20239,749,789,709,749,746.377
31 gen 20239,709,769,709,709,703.297
30 gen 20239,789,809,729,749,742.748
27 gen 20239,789,789,709,769,762.746
26 gen 20239,729,809,709,809,803.233
25 gen 20239,709,789,669,789,782.952
24 gen 20239,769,789,669,709,705.841
23 gen 20239,709,809,709,749,746.271
20 gen 20239,769,789,689,789,7810.540
19 gen 20239,709,789,669,689,682.153
18 gen 20239,789,809,689,709,704.611
17 gen 20239,729,809,689,689,684.658
16 gen 20239,709,809,609,749,744.247
13 gen 20239,689,709,609,649,644.216
12 gen 20239,769,809,609,689,6813.828
11 gen 20239,889,889,709,709,701.337
10 gen 20239,629,809,609,809,804.775
09 gen 20239,669,769,629,729,722.164
06 gen 20239,769,769,669,669,662.279
05 gen 20239,749,809,709,809,807.531
04 gen 20239,809,849,709,849,843.722
03 gen 20239,769,809,669,809,801.552
02 gen 20239,609,789,609,789,78142
30 dic 20229,729,809,629,629,62891
29 dic 20229,649,789,649,769,761.137
28 dic 20229,769,769,709,769,76496
27 dic 20229,729,729,729,729,72120
23 dic 20229,709,709,709,709,70225
22 dic 20229,609,709,609,709,7031
21 dic 20229,669,709,549,709,70198
20 dic 20229,629,669,549,669,66915
19 dic 20229,609,809,609,629,621.902
16 dic 20229,709,729,549,729,722.296
15 dic 20229,849,889,709,729,726.990
14 dic 20229,789,869,689,809,802.565
13 dic 20229,889,929,709,809,803.534
12 dic 20229,909,989,669,889,883.149
09 dic 20229,789,909,789,909,904.234
08 dic 20229,789,809,709,809,801.959
07 dic 20229,769,789,569,749,745.764
06 dic 20229,8010,159,649,649,646.767
05 dic 20229,829,829,709,809,803.902
02 dic 20229,729,789,629,709,706.016
01 dic 20229,629,789,609,729,723.675
30 nov 20229,609,729,609,669,668.262
29 nov 20229,629,709,609,689,685.789
28 nov 20229,789,809,769,809,802.782
25 nov 20229,909,909,809,889,881.261
24 nov 20229,829,949,809,809,802.122
23 nov 20229,809,909,809,829,821.077
22 nov 20229,789,849,789,809,80407
21 nov 20229,909,989,789,789,782.495
18 nov 20229,9010,259,789,849,846.196
17 nov 20229,8010,009,729,909,904.160
16 nov 20229,889,889,709,849,84510
15 nov 20229,829,909,709,869,866.186
14 nov 20229,809,809,609,709,707.944
11 nov 20229,729,789,609,709,701.126
10 nov 20229,729,729,609,609,60446
09 nov 20229,709,729,609,609,603.455
08 nov 20229,669,769,509,609,602.700
07 nov 20229,609,749,609,709,702.335
*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...