Italia markets closed

AB Volvo (publ) (VOL1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,25-0,71 (-2,96%)
In data: 12:33PM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202423,7323,7323,2523,2523,25350
02 mag 202423,8523,9623,8523,9623,966
30 apr 202424,1924,1924,1224,1224,125
29 apr 202424,0124,0124,0124,0124,01-
26 apr 202423,8324,1123,8324,1124,1150
25 apr 202424,1424,1424,1424,1424,14-
24 apr 202424,2124,2124,2124,2124,21-
23 apr 202424,2124,2124,2124,2124,21-
22 apr 202424,5324,5324,4024,4024,4011
19 apr 202424,1224,1223,8823,8823,88250
18 apr 202424,8224,8224,8224,8224,82-
17 apr 202424,3124,7324,3124,7324,73200
16 apr 202424,5024,5024,5024,5024,50-
15 apr 202424,5724,7724,5724,7324,73595
12 apr 202424,6624,7224,6624,7224,72500
11 apr 202425,1425,1424,2824,2824,28308
10 apr 202425,3725,3725,1825,2325,231.000
09 apr 202425,4725,4725,4725,4725,47-
08 apr 202425,2725,7725,2725,6325,633.404
05 apr 202424,9925,0624,7525,0425,04860
04 apr 202425,0625,1125,0625,0925,09225
03 apr 202425,1525,1524,6725,0225,0294
02 apr 202425,1025,1925,0725,1925,19103
28 mar 202426,3226,5525,0025,0025,00253
28 mar 202410.5 Dividendo
27 mar 202427,6127,9627,6127,9617,4650
26 mar 202427,4027,6427,4027,6417,26324
25 mar 202427,6827,6827,4227,4217,12275
22 mar 202427,2727,2727,2727,2717,03-
21 mar 202427,1927,4327,1927,4317,134
20 mar 202426,6026,9726,6026,9716,841
19 mar 202426,7726,9926,7726,9916,8554
18 mar 202427,3527,3527,0027,0016,86189
15 mar 202427,1727,3927,1727,3917,1036
14 mar 202427,0827,0827,0727,0716,901
13 mar 202426,9527,1626,9527,1616,96126
12 mar 202426,5826,7026,5826,7016,677.600
11 mar 202426,3926,5526,3926,5316,5712.850
08 mar 202426,2326,7026,2326,7016,673.003
07 mar 202426,0726,4826,0726,4816,5450
06 mar 202425,8926,0525,8926,0516,27500
05 mar 202425,6625,6625,6625,6616,02-
04 mar 202425,8525,9025,7525,7516,08870
01 mar 202425,4426,1225,4426,1216,3175
29 feb 202425,4225,5225,4225,5215,9498
28 feb 202425,0525,4725,0525,4715,90180
27 feb 202424,9725,2524,9725,1215,69175
26 feb 202425,0025,2025,0025,0915,676.623
23 feb 202424,8324,8324,8224,8215,509
22 feb 202424,6924,8624,6924,8615,523
21 feb 202424,3824,7024,3824,7015,42822
20 feb 202424,0324,4524,0324,4515,27100
19 feb 202423,8523,8523,8523,8514,90-
16 feb 202423,8324,0523,8324,0515,02633
15 feb 202423,5224,0523,5223,9714,9710.410
14 feb 202423,2223,2223,2223,2214,5050
13 feb 202423,2923,5023,2923,4514,651.190
12 feb 202423,0623,0623,0623,0614,401
09 feb 202423,0123,2923,0123,0514,39408
08 feb 202422,9222,9222,9222,9214,31-
07 feb 202422,9222,9222,9222,9214,3130
06 feb 202422,1822,8022,1822,8014,2475
05 feb 202422,6422,6422,6422,6414,135
02 feb 202422,4722,8822,4722,8814,2859
01 feb 202422,1822,2122,1822,2113,871
31 gen 202421,9322,2421,9322,2413,89572
30 gen 202421,8221,9221,8221,9213,69164
29 gen 202422,2422,2421,9121,9213,69206
26 gen 202421,9722,4721,2221,7513,58465
25 gen 202421,9021,9021,9021,9013,67-
24 gen 202421,7822,0021,7822,0013,74307
23 gen 202421,5021,7621,5021,7613,59174
22 gen 202421,4921,4921,4921,4913,42-
19 gen 202421,6721,6721,6721,6713,54-
18 gen 202421,6321,8221,6321,8213,63750
17 gen 202421,5521,6321,5521,6313,503.575
16 gen 202421,8121,8921,7321,7313,57200
15 gen 202421,9621,9621,9621,9613,71-
12 gen 202421,9621,9621,9621,9613,71-
11 gen 202422,1922,4722,1922,4714,035.505
10 gen 202421,9822,1821,9822,1413,837.417
09 gen 202422,2522,2522,2422,2413,886
08 gen 202422,1322,1322,1322,1313,82-
05 gen 202421,9922,2721,9922,2713,91300
04 gen 202422,7022,7022,7022,7014,18-
03 gen 202423,1623,1622,6922,6914,17251
02 gen 202423,1723,8122,7023,3314,573.312
29 dic 202323,5723,5723,5723,5714,72-
28 dic 202323,6823,6923,6823,6914,8025
27 dic 202323,7023,7023,7023,7014,8015
22 dic 202323,2523,2523,2523,2514,52-
21 dic 202323,2623,2623,2623,2614,53-
20 dic 202323,1923,4423,1923,4414,641.066
19 dic 202323,1823,2223,1823,2214,50304
18 dic 202323,1323,1323,1323,1314,44-
15 dic 202322,8923,2622,8923,2614,5310.011
14 dic 202322,6122,9722,6122,9714,3436
13 dic 202322,4422,5722,4422,5214,07633
12 dic 202322,4822,6122,4822,6114,12255
11 dic 202322,5022,5022,5022,5014,0596
*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...