Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,70-0,02 (-0,21%)
Alla chiusura: 04:49PM CET
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
04 nov 20229,509,949,409,489,484.240
03 nov 20229,429,649,409,649,641.461
02 nov 20229,649,649,389,409,407.779
01 nov 20229,469,689,469,529,522.302
31 ott 20229,409,569,409,569,56920
28 ott 20229,709,709,509,509,508.681
27 ott 20229,569,709,569,589,582.796
26 ott 20229,709,709,709,709,70712
25 ott 20229,709,709,709,709,70200
24 ott 20229,709,709,709,709,70201
21 ott 20229,709,709,609,609,60543
20 ott 20229,769,789,769,789,78200
19 ott 20229,749,749,669,669,66200
18 ott 20229,529,649,529,649,64500
17 ott 20229,489,609,489,609,60323
14 ott 20229,609,609,489,489,483.789
13 ott 20229,609,609,609,609,602.150
12 ott 20229,749,749,609,669,661.000
11 ott 20229,629,689,389,689,68273
10 ott 20229,609,609,509,509,5040
07 ott 20229,509,509,409,509,50321
06 ott 20229,209,509,189,509,501.474
05 ott 20229,329,329,309,309,30293
04 ott 20229,429,429,429,429,42250
03 ott 20229,069,489,049,429,421.194
30 set 20229,169,169,169,169,16250
29 set 20229,109,229,069,069,061.571
28 set 20229,209,209,009,109,104.200
27 set 20229,409,509,249,249,244.255
26 set 20229,309,509,309,509,501.206
23 set 20229,449,869,249,409,402.237
22 set 20229,869,909,449,449,447.266
21 set 20229,709,969,709,749,746.524
20 set 20229,9010,009,809,809,801.398
19 set 20229,9610,109,9610,0510,051.100
16 set 20229,909,989,709,969,963.436
15 set 202210,0010,059,989,989,981.557
14 set 202210,1010,2510,0510,0510,051.743
13 set 202210,2010,2510,1510,1510,151.150
12 set 202210,1010,3510,1010,2010,202.454
09 set 202210,2510,4510,0510,2510,256.756
08 set 202210,4510,5010,3010,4010,40843
07 set 202210,4510,5510,4510,5510,55242
06 set 202210,3010,5510,3010,5510,551.385
05 set 202210,5010,5010,2510,4510,452.585
02 set 202210,4510,8010,3510,6510,652.761
01 set 202211,0511,2010,4010,6010,607.407
31 ago 202211,0011,1010,7010,8010,801.224
30 ago 202210,4511,2010,2011,1511,154.367
29 ago 202210,4510,5510,4510,5510,55743
26 ago 202210,6010,7510,6010,6010,60715
25 ago 202210,8010,8010,6010,6010,60250
24 ago 202210,7010,7510,7010,7510,75134
23 ago 202210,5510,5510,5510,5510,5532
22 ago 202210,7510,7510,5510,7010,70247
19 ago 202210,7510,7510,6010,6010,60701
18 ago 202210,8510,9510,7510,9010,90677
17 ago 202211,1511,1510,7510,7510,751.962
16 ago 202210,9011,1510,8011,1511,151.787
12 ago 202210,9510,9510,9010,9010,90422
11 ago 202210,8510,8510,5510,8010,801.474
10 ago 202210,7010,7010,7010,7010,70195
09 ago 202210,8510,8510,8510,8510,8541
08 ago 202210,8011,0010,7510,7510,751.674
05 ago 202211,0011,0010,9010,9010,90208
04 ago 202210,8511,1510,8511,0011,002.711
03 ago 202210,8510,9510,7010,7010,70955
02 ago 202210,9010,9010,9010,9010,90438
01 ago 202210,7011,0010,7010,9510,952.081
29 lug 202210,7010,9510,7010,8510,851.341
28 lug 202210,7010,7010,5510,5510,5566
27 lug 202210,5510,7010,5010,7010,70959
26 lug 202210,7010,7010,7010,7010,70100
25 lug 202210,5510,9510,5510,5510,55837
22 lug 202210,6010,7010,6010,7010,7056
21 lug 202210,5510,5510,5010,5010,50644
20 lug 202210,9010,9010,6510,7010,7039
19 lug 202210,7010,8010,6510,8010,80386
18 lug 202210,4510,8010,4510,8010,801.231
15 lug 202210,3010,3010,3010,3010,30237
*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...