Italia markets close in 32 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,40+0,45 (+7,56%)
Al 04:22PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20226,086,496,086,406,4011.086
30 giu 20226,006,135,915,955,953.574
29 giu 20226,056,166,006,156,156.216
28 giu 20226,076,075,936,056,052.304
27 giu 20226,076,075,925,925,921.105
24 giu 20225,936,075,916,076,071.392
23 giu 20226,056,055,916,046,041.287
22 giu 20226,006,005,835,955,951.880
21 giu 20225,886,005,886,006,002.285
20 giu 20225,975,975,825,885,883.097
17 giu 20226,016,015,815,975,973.234
16 giu 20226,186,185,925,925,922.284
15 giu 20225,876,105,876,056,052.401
14 giu 20225,895,895,875,875,871.874
13 giu 20226,156,345,745,745,7417.836
10 giu 20226,516,756,116,116,1114.359
09 giu 20226,636,756,506,506,5013.222
08 giu 20226,766,766,636,736,732.077
07 giu 20226,626,766,626,766,76500
06 giu 20226,626,726,606,616,618.810
03 giu 20226,736,786,616,736,731.520
02 giu 20226,706,736,666,736,73510
01 giu 20226,706,906,646,646,645.191
31 mag 20226,906,956,756,846,842.764
30 mag 20227,007,006,696,886,8813.218
27 mag 20227,027,026,867,007,003.966
26 mag 20227,037,036,906,986,982.560
25 mag 20226,987,056,906,996,9912.887
24 mag 20227,127,256,997,127,1213.709
23 mag 20226,987,306,907,297,2940.701
20 mag 20226,756,996,666,886,887.965
19 mag 20226,706,806,506,736,7315.456
18 mag 20226,877,006,626,656,6517.470
17 mag 20226,507,056,506,906,9025.940
16 mag 20226,456,506,406,496,491.801
13 mag 20226,476,496,276,476,472.022
12 mag 20226,446,496,286,476,474.456
11 mag 20226,406,516,396,506,502.229
10 mag 20226,456,456,366,366,362.311
09 mag 20226,216,386,106,276,275.878
06 mag 20226,306,386,226,316,318.871
05 mag 20226,626,626,306,336,3314.080
04 mag 20226,556,586,556,586,581.450
03 mag 20226,356,506,236,476,4713.000
02 mag 20226,426,426,286,346,345.000
29 apr 20226,396,466,336,446,447.000
28 apr 20226,396,416,396,406,401.500
27 apr 20226,376,546,346,496,494.000
26 apr 20226,626,926,406,406,4043.500
25 apr 20226,506,516,166,356,3515.000
22 apr 20226,636,636,516,516,516.000
21 apr 20226,696,696,636,636,631.500
20 apr 20226,656,706,616,686,685.500
19 apr 20226,766,766,656,656,655.000
14 apr 20226,626,716,626,716,712.000
13 apr 20226,566,596,566,596,591.500
12 apr 20226,736,736,566,656,6510.000
11 apr 20226,736,736,736,736,73500
08 apr 20226,546,726,516,726,727.500
07 apr 20226,736,806,606,606,604.500
06 apr 20226,856,856,586,586,584.500
05 apr 20226,856,856,726,836,839.000
04 apr 20226,856,926,846,926,928.000
01 apr 20226,756,856,756,856,854.000
31 mar 20226,856,996,746,756,7516.000
30 mar 20226,996,996,806,856,8518.000
29 mar 20227,067,076,967,027,0217.500
28 mar 20227,247,256,937,037,0343.000
25 mar 20227,197,376,837,107,1039.500
24 mar 20227,007,157,007,157,156.000
23 mar 20227,167,166,986,996,999.000
22 mar 20227,167,166,937,107,1014.500
21 mar 20227,187,186,917,137,1310.000
18 mar 20226,937,106,907,107,1012.500
17 mar 20226,927,126,836,986,9823.500
16 mar 20226,677,306,676,906,9064.000
15 mar 20226,506,506,426,496,493.500
14 mar 20226,466,776,466,626,6235.000
11 mar 20226,226,466,226,346,3435.000
10 mar 20226,286,286,046,106,1012.500
09 mar 20226,066,315,886,146,1411.000
08 mar 20226,246,245,855,855,8522.500
07 mar 20225,605,885,135,805,8039.500
04 mar 20226,186,185,835,855,8528.000
03 mar 20226,256,326,206,236,2312.000
02 mar 20226,246,326,206,326,3210.500
01 mar 20226,306,526,246,246,2418.500
28 feb 20226,206,205,906,206,2027.500
25 feb 20226,256,546,126,396,3926.500
24 feb 20226,276,595,876,126,1266.500
23 feb 20226,806,986,766,766,767.000
22 feb 20226,696,806,566,766,7620.000
21 feb 20226,997,126,816,826,828.000
18 feb 20227,027,126,996,996,993.000
17 feb 20226,957,176,957,017,016.000
16 feb 20227,247,246,956,976,9710.000
15 feb 20227,047,217,047,077,075.500
14 feb 20226,907,196,657,047,0420.500
11 feb 20227,147,217,007,077,0711.500
10 feb 20227,137,167,047,137,137.500
*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...