Italia markets open in 3 hours 27 minutes

Viatris Inc. (VTRS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,42-0,07 (-0,67%)
Alla chiusura: 04:00PM EDT
10,54 +0,12 (+1,15%)
Dopo ore: 06:17PM EDT
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202410,4410,5110,2810,4210,426.915.400
05 giu 202410,5210,5510,4010,4910,496.054.300
04 giu 202410,5610,6610,4910,5310,536.537.000
03 giu 202410,6910,8510,5510,5810,587.438.000
31 mag 202410,5210,6410,4210,6010,608.862.300
30 mag 202410,3110,5010,3010,4810,485.823.100
29 mag 202410,2810,3710,2410,3110,315.739.800
28 mag 202410,4110,5410,3410,3910,396.165.800
24 mag 202410,5410,6310,3910,4110,414.900.200
23 mag 202410,7910,7910,4010,5310,537.970.000
23 mag 20240.12 Dividendo
22 mag 202410,9111,0410,8610,8810,766.290.200
21 mag 202411,0411,0810,8910,9610,846.631.200
20 mag 202411,0011,2110,9811,0710,9513.020.700
17 mag 202411,0211,0510,8910,9810,8614.010.000
16 mag 202411,0011,2410,9611,0210,909.719.100
15 mag 202411,2011,3010,9711,0710,958.137.300
14 mag 202411,4111,4811,0611,1411,029.266.400
13 mag 202411,2111,3911,1711,3611,239.149.400
10 mag 202411,1911,4911,1111,1611,049.576.000
09 mag 202411,4311,6911,0911,2211,1015.229.800
08 mag 202411,7512,0411,7011,8111,6810.578.000
07 mag 202411,8311,9111,7111,7211,596.075.100
06 mag 202411,8111,8711,7011,8211,696.028.800
03 mag 202411,6711,8711,6311,7811,655.088.600
02 mag 202411,6911,7311,5111,6011,477.905.700
01 mag 202411,5711,8011,4411,6311,508.672.600
30 apr 202411,7411,7511,5711,5711,4420.387.100
29 apr 202411,5111,7911,4911,7811,655.843.700
26 apr 202411,4311,6511,4011,5711,445.166.300
25 apr 202411,5511,6511,3611,4711,346.540.900
24 apr 202411,3411,5811,2511,5511,427.595.300
23 apr 202411,2511,4011,2111,3611,234.675.300
22 apr 202411,3411,3511,2111,2511,135.099.300
19 apr 202411,1511,3111,1011,2511,134.679.900
18 apr 202411,1211,2511,0711,1211,003.464.200
17 apr 202411,1911,2511,0911,1010,986.068.900
16 apr 202411,2611,2611,0511,1211,006.763.600
15 apr 202411,4311,6411,2611,3211,204.398.600
12 apr 202411,5511,5711,2011,3311,218.160.300
11 apr 202411,6911,7411,5311,5711,444.482.800
10 apr 202411,6511,7711,6311,7111,587.083.800
09 apr 202411,7311,8411,7011,8211,695.625.700
08 apr 202411,7711,9011,6811,7511,628.279.100
05 apr 202411,7211,8311,6311,8011,675.793.800
04 apr 202412,1612,1611,7211,7611,636.130.100
03 apr 202411,8912,2211,8912,0211,899.150.700
02 apr 202411,8612,0011,8011,9411,816.833.100
01 apr 202411,9711,9711,7811,9411,815.905.600
28 mar 202411,8112,0211,7811,9411,8111.960.100
27 mar 202411,6911,8611,6311,8311,709.023.100
26 mar 202411,8811,9511,5811,6011,478.223.500
25 mar 202411,8412,0011,8111,8311,704.737.200
22 mar 202412,0412,1411,8211,8411,714.332.200
21 mar 202411,9412,0611,8812,0111,884.839.700
20 mar 202411,8011,9211,7111,8811,755.104.700
19 mar 202411,7311,9111,7011,8711,749.294.900
18 mar 202411,8711,9411,7211,7611,638.544.800
15 mar 202411,7211,9911,7211,9411,8116.558.100
14 mar 202411,9911,9911,6711,8211,6910.455.300
13 mar 202412,0612,2011,9612,0511,9211.392.200
12 mar 202411,9612,1011,8812,0611,938.393.100
11 mar 202412,1612,2511,8411,9711,848.283.000
08 mar 202412,2712,3412,1512,2612,125.240.000
08 mar 20240.12 Dividendo
07 mar 202412,1712,3912,1712,3312,087.816.900
06 mar 202412,2912,3311,9512,2011,9512.225.900
05 mar 202412,3612,4112,2112,2812,038.756.000
04 mar 202412,5912,6012,2312,3612,1011.190.200
01 mar 202412,3712,6112,3112,5912,3311.839.300
29 feb 202412,3612,4111,9612,3712,1121.664.100
28 feb 202413,2113,5512,2412,2912,0426.685.600
27 feb 202413,3913,4613,1413,2312,9618.161.800
26 feb 202413,4313,5013,3313,4313,1511.668.000
23 feb 202413,3613,6213,3513,5313,2513.338.200
22 feb 202413,3313,4813,2613,3613,0810.900.000
21 feb 202413,2213,3213,1113,2612,999.004.800
20 feb 202413,0013,4212,9713,2412,9714.424.600
16 feb 202412,8013,1012,7713,0612,7914.121.100
15 feb 202412,1812,9412,1812,8212,5615.259.000
14 feb 202412,0012,1811,9612,0711,827.976.800
13 feb 202411,8612,0111,7111,9711,7212.276.300
12 feb 202411,6712,0311,6611,9511,706.899.800
09 feb 202411,5111,7011,4511,6811,446.460.900
08 feb 202411,7011,7011,4411,5611,326.830.100
07 feb 202411,9011,9211,6611,7411,506.504.900
06 feb 202411,6712,0211,6411,8911,647.450.000
05 feb 202411,7711,7711,5411,5811,345.514.200
02 feb 202411,8211,9411,6911,8511,616.441.000
01 feb 202411,7211,9311,5211,8711,626.760.400
31 gen 202411,8012,2111,7211,7711,5313.432.000
30 gen 202411,8411,8611,6411,8111,575.619.000
29 gen 202411,9111,9711,7611,8811,636.216.500
26 gen 202411,8511,9711,8011,9311,687.106.300
25 gen 202411,7811,8411,5911,7411,506.124.800
24 gen 202411,8211,9111,6511,7211,486.947.500
23 gen 202411,6611,8211,6411,7711,539.119.600
22 gen 202411,3811,6511,3511,6411,4010.607.300
19 gen 202411,2711,4311,1711,4011,167.410.000
18 gen 202411,4411,4611,1611,2711,047.480.100
*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...