Italia markets open in 2 hours 37 minutes

Avnet Inc (VNI.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
49,60+1,00 (+2,06%)
Alla chiusura: 08:01AM CEST
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 202449,6049,6049,6049,6049,60-
16 lug 202448,6048,6048,6048,6048,60-
15 lug 202448,6048,6048,6048,6048,60-
12 lug 202448,6048,6048,6048,6048,60-
11 lug 202447,6047,6047,6047,6047,60-
10 lug 202447,0047,0047,0047,0047,00-
09 lug 202447,4047,4047,4047,4047,40-
08 lug 202446,8046,8046,8046,8046,80-
05 lug 202447,4047,4047,4047,4047,40-
04 lug 202447,4047,4047,4047,4047,40-
03 lug 202447,4047,4047,4047,4047,40-
02 lug 202447,4047,4047,4047,4047,40-
01 lug 202447,8047,8047,8047,8047,80-
28 giu 202447,8047,8047,8047,8047,80-
27 giu 202448,4048,4048,4048,4048,40-
26 giu 202448,6048,6048,6048,6048,60-
25 giu 202449,0049,0049,0049,0049,00-
24 giu 202449,0049,0049,0049,0049,00-
21 giu 202449,0049,0049,0049,0049,00-
20 giu 202449,2049,2049,2049,2049,20-
19 giu 202449,0049,0049,0049,0049,00-
18 giu 202449,0049,0049,0049,0049,00-
17 giu 202449,0049,0049,0049,0049,00-
14 giu 202450,0050,0050,0050,0050,00-
13 giu 202450,0050,0050,0050,0050,00-
12 giu 202450,0050,0050,0050,0050,00-
11 giu 202450,0050,0050,0050,0050,00-
10 giu 202449,6049,6049,6049,6049,60-
07 giu 202449,4049,4049,4049,4049,40-
06 giu 202450,0050,0050,0050,0050,00-
05 giu 202449,6049,6049,6049,6049,60-
05 giu 20240.31 Dividendo
04 giu 202450,0050,0050,0050,0049,69-
03 giu 202450,0050,0050,0050,0049,69-
31 mag 202450,0050,0050,0050,0049,69-
30 mag 202449,2049,2049,2049,2048,89-
29 mag 202450,5050,5050,5050,5050,19-
28 mag 202450,5050,5050,5050,5050,19-
27 mag 202450,5050,5050,5050,5050,19-
24 mag 202450,0050,0050,0050,0049,69-
23 mag 202450,5050,5050,5050,5050,19-
22 mag 202449,8049,8049,8049,8049,49-
21 mag 202449,4049,4049,4049,4049,09-
20 mag 202449,0049,0049,0049,0048,70-
17 mag 202449,0049,0049,0049,0048,70-
16 mag 202449,2049,2049,2049,2048,89-
15 mag 202449,2049,2049,2049,2048,89-
14 mag 202448,6048,6048,6048,6048,30-
13 mag 202448,2048,2048,2048,2047,90-
10 mag 202448,2048,2048,2048,2047,90-
09 mag 202448,4048,4048,4048,4048,10-
08 mag 202447,4047,4047,4047,4047,11-
07 mag 202446,2046,2046,2046,2045,91-
06 mag 202445,8045,8045,8045,8045,52-
03 mag 202445,4045,4045,4045,4045,12-
02 mag 202445,2045,2045,2045,2044,92-
30 apr 202446,8046,8046,8046,8046,51-
29 apr 202446,8046,8046,8046,8046,51-
26 apr 202446,4046,4046,4046,4046,11-
25 apr 202445,8045,8045,8045,8045,52-
24 apr 202445,2045,2045,2045,2044,92-
23 apr 202444,4044,4044,4044,4044,12-
22 apr 202443,8043,8043,8043,8043,53-
19 apr 202443,8043,8043,8043,8043,53-
18 apr 202443,8043,8043,8043,8043,53-
17 apr 202444,4044,4044,4044,4044,12-
16 apr 202444,4044,4044,4044,4044,12-
15 apr 202444,6044,6044,6044,6044,32-
12 apr 202445,2045,2045,2045,2044,92-
11 apr 202444,8044,8044,8044,8044,52-
10 apr 202445,4045,4045,4045,4045,12-
09 apr 202444,8044,8044,8044,8044,52-
08 apr 202444,6044,6044,6044,6044,32-
05 apr 202444,6044,6044,6044,6044,32-
04 apr 202445,4045,4045,4045,4045,12-
03 apr 202445,4045,4045,4045,4045,12-
02 apr 202445,8045,8045,8045,8045,52-
28 mar 202445,6045,6045,6045,6045,32-
27 mar 202444,6044,6044,6044,6044,32-
26 mar 202444,6044,6044,6044,6044,32-
25 mar 202444,2044,2044,2044,2043,93-
22 mar 202444,0044,0044,0044,0043,73-
21 mar 202443,0043,0043,0043,0042,73-
20 mar 202442,6042,6042,6042,6042,34-
19 mar 202442,6042,6042,6042,6042,34-
18 mar 202443,4043,4043,4043,4043,13-
15 mar 202443,8043,8043,8043,8043,53-
14 mar 202444,2044,2044,2044,2043,93-
13 mar 202443,2043,2043,2043,2042,93-
12 mar 202442,8042,8042,8042,8042,53-
11 mar 202442,8042,8042,8042,8042,53-
08 mar 202443,4043,4043,4043,4043,13-
07 mar 202443,6043,6043,6043,6043,33-
06 mar 202443,6043,6043,6043,6043,33-
05 mar 202443,6043,6043,6043,6043,33-
05 mar 20240.31 Dividendo
04 mar 202443,8043,8043,8043,8043,22-
01 mar 202443,0043,0043,0043,0042,43-
29 feb 202442,6042,6042,6042,6042,04-
28 feb 202442,6042,6042,6042,6042,04-
*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...