Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,15-0,15 (-1,46%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202210,2010,2010,0010,1510,154.971
30 giu 202210,5510,5510,2510,3010,303.381
29 giu 202210,5010,6010,4510,6010,602.097
28 giu 202210,6010,6010,5510,6010,601.848
27 giu 202210,7010,7010,6510,6510,65102
24 giu 202210,5010,6010,5010,6010,60131
23 giu 202210,5510,5510,5010,5510,551.010
22 giu 202210,5510,6010,4510,6010,603.998
21 giu 202210,6010,8010,6010,6010,601.059
20 giu 202210,5010,7510,5010,7010,702.390
17 giu 202210,6510,7010,6510,6510,651.172
16 giu 202210,8010,8010,7010,7010,70357
15 giu 202210,8010,8010,7010,8010,80219
14 giu 202210,7010,7510,7010,7510,75853
13 giu 202210,6510,8010,6510,8010,80259
10 giu 202211,1011,1010,8010,8010,801.803
09 giu 202211,0011,2510,6011,2511,2516.704
08 giu 202210,9511,0010,9511,0011,00970
07 giu 202211,1511,1510,8510,8510,851.136
06 giu 202211,0011,0510,9511,0011,003.824
03 giu 202211,1011,2510,5010,8510,8515.238
02 giu 202211,1011,1010,9510,9510,95430
01 giu 202211,0511,1010,9511,1011,102.852
31 mag 202210,9511,0510,9511,0511,051.113
30 mag 202210,8011,1010,6511,0011,0010.458
27 mag 202211,0011,0510,8010,8010,803.074
26 mag 202210,8011,0010,8011,0011,00685
25 mag 202210,8010,9510,8010,9510,951.303
24 mag 202210,8511,0010,8010,8010,803.113
23 mag 202210,8511,0510,8510,8510,852.257
20 mag 202210,7511,0510,7511,0011,001.750
19 mag 202210,9511,0010,6510,7510,752.119
18 mag 202211,0011,0011,0011,0011,00182
17 mag 202210,9511,0010,8511,0011,001.383
16 mag 202210,9510,9510,9510,9510,95270
13 mag 202210,8010,9510,8010,9510,95602
12 mag 202210,9010,9010,8510,9010,90883
11 mag 202210,8010,9510,8010,9510,95322
10 mag 202210,8010,9010,7010,8010,801.446
09 mag 202210,9010,9510,8010,9510,951.472
09 mag 20220.38 Dividendo
06 mag 202210,9511,1510,9511,1510,771.785
05 mag 202211,0511,2510,8510,8510,483.308
04 mag 202211,2011,3510,8010,9010,536.459
03 mag 202211,1011,5010,9511,1010,725.774
02 mag 202210,6010,9510,6010,9510,582.437
29 apr 202210,7010,8510,6010,8010,434.876
28 apr 202210,7011,0010,6010,6010,245.491
27 apr 202210,7510,9010,5010,6010,2410.286
26 apr 202211,1011,1010,7510,7510,385.787
25 apr 202210,9511,0510,9511,0010,63700
22 apr 202211,1511,1511,0011,0510,675.958
21 apr 202211,2011,3511,1511,3010,911.698
20 apr 202211,1011,3011,1011,2010,821.633
19 apr 202211,3011,4011,2011,2010,821.563
14 apr 202211,0011,7511,0011,4511,062.605
13 apr 202211,2011,2011,1011,1010,72361
12 apr 202211,0511,1510,9011,1510,774.860
11 apr 202211,3511,3511,0511,0510,673.683
08 apr 202211,2011,3011,0511,3010,913.939
07 apr 202211,2011,3011,1511,1510,773.458
06 apr 202211,5011,5011,1511,3010,913.081
05 apr 202211,2511,6511,2511,5011,113.134
04 apr 202211,3011,3011,1011,3010,911.497
01 apr 202211,5511,6511,1011,1510,7710.684
31 mar 202211,5011,6511,4011,4011,015.219
30 mar 202211,5511,6511,4511,5011,118.664
29 mar 202211,4011,7511,4011,5011,114.109
28 mar 202211,5011,6011,2511,4511,064.951
25 mar 202211,5011,5511,5011,5011,113.174
24 mar 202211,5011,8511,4511,5011,117.186
23 mar 202211,6011,7511,5511,6011,202.751
22 mar 202211,5511,7511,4511,7011,302.450
21 mar 202211,6011,7511,5011,5511,167.834
18 mar 202211,6511,7011,4011,4511,064.210
17 mar 202211,7011,8511,6511,7011,303.756
16 mar 202211,5511,8011,5511,6511,252.019
15 mar 202211,4011,6511,3511,4011,01239
14 mar 202211,5011,7011,4511,5011,112.465
11 mar 202211,7011,7011,5011,5511,163.336
10 mar 202212,0012,0011,6511,6511,251.379
09 mar 202211,6512,1011,2511,9511,543.234
08 mar 202210,8011,3010,5011,2510,871.925
07 mar 202210,5011,1010,4010,6510,295.077
04 mar 202211,6511,9011,3011,3010,913.788
03 mar 202212,2512,4011,8011,8011,402.776
02 mar 202212,4512,6512,2012,2511,831.551
01 mar 202212,7512,9012,5012,5012,071.952
28 feb 202212,4012,8012,2012,6012,172.094
25 feb 202212,5012,6512,2012,5512,122.166
24 feb 202212,7012,8512,1512,3511,933.651
23 feb 202212,9513,0012,7512,7512,32883
22 feb 202212,9513,1012,1012,8012,3610.807
21 feb 202213,0013,1012,8513,1012,651.735
18 feb 202213,1013,2512,9513,1512,701.423
17 feb 202213,2013,2512,9012,9012,461.358
16 feb 202213,2013,2012,9513,0512,613.629
15 feb 202213,1513,2513,1513,1512,70503
14 feb 202213,1513,2013,0013,0012,56714
11 feb 202213,3013,3013,3013,3012,85-
*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...