Italia markets open in 7 hours 55 minutes

Valtecne S.p.A. (VLT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,100,00 (0,00%)
Alla chiusura: 05:14PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20246,106,106,106,106,10300
29 apr 20246,456,456,206,206,202.400
26 apr 20246,106,256,106,256,25900
25 apr 20246,206,206,206,206,20-
24 apr 20246,156,206,156,206,202.100
23 apr 20246,156,156,156,156,15-
22 apr 20246,156,156,156,156,15-
19 apr 20246,156,156,156,156,15-
18 apr 20246,156,156,156,156,15900
17 apr 20245,905,905,905,905,90-
16 apr 20245,955,955,905,905,905.100
15 apr 20246,006,006,006,006,00900
12 apr 20246,006,006,006,006,001.200
11 apr 20246,056,056,056,056,05-
10 apr 20246,156,156,056,056,054.800
09 apr 20246,056,306,056,306,302.700
08 apr 20246,106,106,106,106,10600
05 apr 20246,056,156,056,056,053.900
04 apr 20246,006,006,006,006,00900
03 apr 20246,006,055,905,905,902.700
02 apr 20245,956,005,956,006,001.800
28 mar 20246,066,105,886,086,082.700
27 mar 20246,106,106,106,106,10300
26 mar 20245,885,885,865,885,88900
25 mar 20245,946,005,946,006,001.500
22 mar 20245,845,845,845,845,84-
21 mar 20245,845,845,845,845,84-
20 mar 20246,006,005,845,845,842.700
19 mar 20245,885,905,785,905,904.800
18 mar 20245,805,805,805,805,80-
15 mar 20245,805,805,805,805,80300
14 mar 20245,805,845,605,685,6811.400
13 mar 20245,805,805,805,805,80-
12 mar 20245,805,805,805,805,80300
11 mar 20245,805,805,805,805,80-
08 mar 20245,805,805,805,805,80-
07 mar 20245,805,805,805,805,80-
06 mar 20245,805,805,805,805,80300
05 mar 20245,725,725,725,725,72-
04 mar 20245,725,725,725,725,72-
01 mar 20245,645,745,645,725,722.100
29 feb 20245,805,825,805,825,82600
28 feb 20245,725,725,725,725,72-
27 feb 20245,725,725,725,725,72-
26 feb 20245,725,725,725,725,72-
23 feb 20245,625,725,625,725,72900
22 feb 20245,725,725,725,725,72-
21 feb 20245,645,765,505,725,7229.700
20 feb 20245,845,845,745,745,741.800
19 feb 20245,665,825,505,825,8212.600
16 feb 20245,625,805,625,745,744.200
15 feb 20245,765,765,605,685,6818.300
14 feb 20245,925,925,885,905,904.200
13 feb 20246,086,106,006,046,049.300
12 feb 20246,126,126,126,126,12-
09 feb 20246,126,126,086,126,125.100
08 feb 20245,946,445,846,306,3014.400
07 feb 20246,046,065,985,985,982.700
06 feb 20245,945,945,945,945,94-
05 feb 20246,046,045,945,945,942.400
02 feb 20246,106,105,965,965,961.200
01 feb 20246,106,106,106,106,10600
31 gen 20246,106,106,106,106,102.100
30 gen 20246,006,426,006,106,105.700
29 gen 20245,806,025,806,006,002.100
26 gen 20245,705,705,705,705,70-
25 gen 20245,785,805,705,705,704.200
24 gen 20245,665,765,665,705,702.700
23 gen 20245,765,845,705,745,748.100
22 gen 20245,745,845,625,745,748.400
19 gen 20245,625,625,625,625,621.800
18 gen 20245,425,505,425,505,501.200
17 gen 20245,605,605,505,505,502.700
16 gen 20245,445,465,445,465,46900
15 gen 20245,405,405,405,405,40-
12 gen 20245,385,405,385,405,40600
11 gen 20245,445,445,405,405,402.100
10 gen 20245,405,425,405,425,42600
09 gen 20245,525,565,525,565,561.800
08 gen 20245,505,505,505,505,50-
05 gen 20245,505,505,505,505,50300
04 gen 20245,505,505,505,505,50-
03 gen 20245,505,505,505,505,50300
02 gen 20245,505,585,345,585,583.600
29 dic 20235,505,505,245,245,244.200
28 dic 20235,345,405,345,405,40600
27 dic 20235,505,505,505,505,50600
22 dic 20235,465,465,465,465,46-
21 dic 20235,465,465,465,465,46-
20 dic 20235,465,465,465,465,46-
19 dic 20235,465,465,465,465,46600
18 dic 20235,365,645,365,645,641.500
15 dic 20235,465,465,465,465,46900
14 dic 20235,165,465,165,445,442.700
13 dic 20235,105,105,105,105,10300
12 dic 20235,105,105,105,105,10300
11 dic 20235,105,105,105,105,10600
08 dic 20235,185,225,105,225,222.400
07 dic 20235,225,224,895,205,206.000
06 dic 20235,365,365,365,365,36-
*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...