Italia markets closed

Vantea SMART S.p.A. (VNT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,9400-0,0150 (-0,77%)
Alla chiusura: 05:24PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241,97001,98501,93501,94001,94003.500
25 apr 20241,97501,98001,93001,95501,955014.506
24 apr 20241,82001,99001,82001,97001,970053.960
23 apr 20241,73001,82001,73001,80001,800019.930
22 apr 20241,70501,71001,67501,68001,68002.401
19 apr 20241,69001,70001,64001,64001,64009.611
18 apr 20241,79501,79501,64501,65501,655016.100
17 apr 20241,80001,80001,73501,76001,76002.580
16 apr 20241,69001,76501,64001,76501,765017.867
15 apr 20241,72001,72001,69001,69501,69504.945
12 apr 20241,74501,74501,61001,61001,61003.010
11 apr 20241,76001,81001,73001,75501,755016.193
10 apr 20241,80501,80501,65501,73001,73007.001
09 apr 20241,78501,79001,69501,72001,720013.128
08 apr 20241,60001,79001,60001,79001,790026.987
05 apr 20241,68001,72001,60001,60001,600014.735
04 apr 20241,64001,78001,64001,68001,680014.593
03 apr 20241,70501,77001,68001,68001,68005.716
02 apr 20241,77001,80001,74001,75001,75008.740
28 mar 20241,76001,80001,76001,80001,80003.750
27 mar 20241,76001,79501,70001,79001,790017.120
26 mar 20241,75501,82001,71501,80501,805017.425
25 mar 20241,90001,90001,77001,77001,77003.970
22 mar 20241,75001,90001,75001,85001,85008.702
21 mar 20241,86001,90001,75501,76501,76508.701
20 mar 20241,95001,95001,82001,82001,82009.403
19 mar 20241,87001,87001,82001,83001,830012.601
18 mar 20241,91001,91001,91001,91001,91001
15 mar 20242,00002,00001,89001,94001,94009.291
14 mar 20241,96001,99001,92001,92001,92003.999
13 mar 20242,02002,06001,95502,00002,00008.375
12 mar 20242,00002,07002,00002,07002,07001.502
11 mar 20242,00002,06002,00002,05002,05003.251
08 mar 20242,02002,04001,95502,02002,02009.805
07 mar 20242,07002,08001,96502,07002,070016.878
06 mar 20242,15002,15002,06002,10002,100015.172
05 mar 20242,10002,13002,10002,10002,10003.170
04 mar 20242,10002,15002,10002,10002,10008.911
01 mar 20242,16002,16002,08002,13002,130013.577
29 feb 20242,20002,20002,10002,13002,13008.905
28 feb 20242,17002,26002,17002,20002,20007.172
27 feb 20242,13002,17002,13002,16002,16002.800
26 feb 20242,13002,19002,08002,19002,19006.918
23 feb 20242,20002,20002,14002,18002,18002.761
22 feb 20242,14002,28002,14002,21002,210013.900
21 feb 20242,13002,23002,13002,15002,150019.192
20 feb 20242,10002,29002,07002,07002,070022.188
19 feb 20242,08002,10002,03002,04002,04004.151
16 feb 20242,15002,15002,08002,14002,14001.181
15 feb 20242,17002,26002,04002,11002,110012.163
14 feb 20242,20002,24002,09002,13002,13007.820
13 feb 20242,24002,24002,24002,24002,2400400
12 feb 20242,18002,20002,07002,20002,20003.975
09 feb 20242,14002,14002,07002,12002,12006.646
08 feb 20242,16002,16002,06002,13002,130010.623
07 feb 20242,31002,31002,08002,17002,170030.407
06 feb 20242,30002,30002,23002,30002,30003.302
05 feb 20242,29002,29002,23002,28002,28001.852
02 feb 20242,28002,29002,25002,25002,25008.202
01 feb 20242,31002,44002,24002,28002,280019.252
31 gen 20242,31002,34002,25002,29002,290012.685
30 gen 20242,39002,39002,31002,37002,37005.621
29 gen 20242,32002,39002,31002,37002,37001.304
26 gen 20242,32002,40002,32002,40002,400096
25 gen 20242,44002,44002,34002,40002,40006.702
24 gen 20242,44002,47002,40002,40002,40006.202
23 gen 20242,40002,44002,38002,44002,44006.724
22 gen 20242,29002,44002,29002,34002,34004.690
19 gen 20242,32002,37002,23002,37002,37005.171
18 gen 20242,35002,37002,28002,32002,32005.178
17 gen 20242,32002,34002,29002,33002,33004.601
16 gen 20242,36002,38002,33002,37002,37002.731
15 gen 20242,36002,37002,36002,37002,37006.602
12 gen 20242,44002,44002,34002,40002,40008.528
11 gen 20242,39002,43002,38002,39002,39006.613
10 gen 20242,46002,47002,40002,43002,43009.025
09 gen 20242,46002,48002,43002,43002,43006.173
08 gen 20242,51002,53002,44002,46002,460013.384
05 gen 20242,50002,54002,46002,46002,460054.449
04 gen 20242,41002,46002,34002,41002,41007.610
03 gen 20242,44002,44002,30002,38002,380018.450
02 gen 20242,50002,50002,46002,46002,46007.609
29 dic 20232,54002,55002,46002,50002,500027.017
28 dic 20232,45002,59002,45002,51002,510046.515
27 dic 20232,40002,59002,36002,52002,5200121.576
22 dic 20232,23002,23002,16002,23002,23009.092
21 dic 20232,24002,24002,16002,17002,17007.492
20 dic 20232,24002,27002,16002,16002,160022.944
19 dic 20232,28002,35002,25002,27002,270019.716
18 dic 20232,31002,31002,11002,29002,290027.715
15 dic 20232,30002,30002,24002,29002,29004.041
14 dic 20232,30002,30002,25002,25002,250014.923
13 dic 20232,36002,37002,25002,25002,250018.288
12 dic 20232,40002,40002,30002,36002,360013.585
11 dic 20232,37002,54002,28002,43002,430041.345
08 dic 20232,31002,35002,26002,35002,350012.209
07 dic 20232,35002,38002,28002,37002,370025.550
06 dic 20232,48002,48002,28002,37002,370053.817
05 dic 20232,68002,68002,50002,52002,520064.638
04 dic 20232,43002,67002,43002,61002,6100201.386
*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...