Italia markets closed

Veralto Corporation (VLTO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
100,75-0,26 (-0,26%)
Alla chiusura: 04:00PM EDT
100,74 -0,01 (-0,01%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024100,36100,9999,51100,75100,75918.100
13 giu 2024100,74101,1599,62101,01101,01708.900
12 giu 2024101,00101,4699,61101,13101,13833.400
11 giu 202499,44100,2098,27100,19100,19798.200
10 giu 202498,88100,0398,3599,8599,85943.800
07 giu 202498,69100,0298,3199,2299,221.062.000
06 giu 2024100,91101,7198,7399,3199,311.119.700
05 giu 2024100,57100,9999,61100,80100,80762.000
04 giu 202498,52100,4798,42100,44100,441.233.000
03 giu 2024100,85101,2197,3298,9298,921.350.100
31 mag 202499,46100,4498,0798,5898,586.836.500
30 mag 202498,8199,5397,9999,2399,231.786.100
29 mag 202499,79100,9698,4598,5498,541.613.500
28 mag 2024102,01102,58100,29100,67100,672.062.300
24 mag 2024100,10102,3199,79102,19102,191.867.300
23 mag 2024100,88101,0599,8299,8699,861.175.400
22 mag 202499,54100,9299,51100,76100,761.207.400
21 mag 202498,6299,7598,1599,5399,53882.100
20 mag 202498,7499,7997,3498,6298,621.278.000
17 mag 202498,3098,9497,4298,6098,601.319.400
16 mag 202498,6899,2098,4198,4598,451.261.200
15 mag 202497,7599,3797,7498,9098,901.425.500
14 mag 202496,1797,2395,2496,9496,941.310.900
13 mag 202496,7196,7195,7195,8795,871.273.800
10 mag 202496,3796,8295,4796,5096,501.521.600
09 mag 202496,6997,4695,8895,9495,941.860.600
08 mag 202496,6996,9096,2896,7396,731.039.000
07 mag 202497,0497,3996,1497,2797,271.240.900
06 mag 202496,9097,2496,0296,9996,99632.600
03 mag 202494,8196,1394,5295,8995,89939.900
02 mag 202494,4095,0093,1193,8593,851.265.900
01 mag 202493,6495,2193,4594,3894,381.091.900
30 apr 202494,5395,4493,6093,6893,681.287.900
29 apr 202494,1595,5694,0294,8994,891.869.000
26 apr 202493,5694,3492,6194,1294,121.151.400
25 apr 202492,6494,1190,8693,7993,791.921.400
24 apr 202493,4495,4088,7492,4092,403.370.000
23 apr 202491,7893,8591,4093,7293,722.554.700
22 apr 202489,1491,4788,1391,2391,231.995.500
19 apr 202488,8389,6588,4188,8988,895.196.800
18 apr 202490,5590,6588,4288,8088,802.378.100
17 apr 202491,5892,1590,1090,5590,552.265.100
16 apr 202489,6791,3789,4790,8990,892.097.700
15 apr 202488,4790,7788,4789,8689,862.158.300
12 apr 202486,6487,7686,0487,3787,371.299.000
11 apr 202488,2988,9486,2587,4187,411.241.000
10 apr 202487,7388,5987,3388,2088,201.142.500
09 apr 202488,0189,6887,5889,2089,201.215.100
08 apr 202487,4588,1487,0587,6787,67923.800
05 apr 202486,9687,5886,5987,0987,091.993.800
04 apr 202488,1288,1286,6086,6986,691.543.300
03 apr 202486,4587,7985,9187,2587,253.038.000
02 apr 202487,3187,3186,5586,5886,581.424.200
01 apr 202488,5988,6687,3187,5487,541.172.600
28 mar 202489,7689,8588,6388,6688,661.546.500
27 mar 202489,5590,6388,7489,7489,741.395.700
27 mar 20240.09 Dividendo
26 mar 202489,5590,1989,1589,2689,171.518.800
25 mar 202489,3090,0088,9089,4089,311.350.800
22 mar 202490,6990,6988,9689,4689,371.495.400
21 mar 202489,1590,3588,4389,9089,811.733.500
20 mar 202487,3888,6287,3088,1288,031.736.100
19 mar 202487,3287,7387,0087,4487,351.697.500
18 mar 202487,4687,6886,7187,0386,942.674.800
15 mar 202487,0188,2785,9086,5086,415.058.400
14 mar 202488,9389,1487,6688,2388,141.124.700
13 mar 202488,4089,6187,8989,1089,011.281.100
12 mar 202489,3489,5688,4088,4388,341.316.800
11 mar 202488,8789,1787,3388,7688,671.085.500
08 mar 202489,4590,5188,8889,2689,17698.900
07 mar 202489,2790,5589,1989,3289,23934.500
06 mar 202488,8289,6288,0888,8788,781.298.400
05 mar 202487,3788,7986,8388,5088,411.683.500
04 mar 202487,2388,4486,8987,7487,651.522.800
01 mar 202485,7087,0485,7086,7686,67816.800
29 feb 202487,9087,9086,0186,4286,332.953.400
28 feb 202487,5988,8186,8587,5787,481.064.500
27 feb 202487,5887,8786,7987,7987,701.836.600
26 feb 202486,7887,4486,1686,3186,22893.800
23 feb 202486,4187,4086,3686,7186,621.152.700
22 feb 202486,0486,5885,7085,9485,851.006.600
21 feb 202484,1685,5483,3485,3685,27869.100
20 feb 202485,1586,1485,0185,7785,681.534.400
16 feb 202486,4286,7085,8086,0986,001.486.200
15 feb 202484,7087,0384,3286,5986,501.767.700
14 feb 202483,0484,4682,9084,2284,141.414.000
13 feb 202481,9283,7881,2382,1982,111.068.900
12 feb 202482,5383,7982,0483,5083,421.681.800
09 feb 202482,5783,5581,9982,1382,051.319.500
08 feb 202481,7383,8981,5082,5682,482.085.600
07 feb 202480,2482,9679,4381,1681,082.520.300
06 feb 202475,2177,7275,0577,6277,541.552.900
05 feb 202476,0776,6175,4975,7775,691.323.400
02 feb 202476,6977,1375,3476,8476,761.069.200
01 feb 202476,7577,1375,1776,7976,711.508.000
31 gen 202478,3378,6076,6176,6976,612.405.800
30 gen 202477,7478,3776,8278,3378,251.199.100
29 gen 202476,6377,9676,0677,9077,821.044.100
26 gen 202477,0778,1076,4476,9976,91997.600
25 gen 202476,4576,9475,9976,7076,621.081.000
*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...