Italia markets close in 7 hours 7 minutes

Vitesse Energy, Inc. (VTS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,19-0,64 (-2,58%)
Alla chiusura: 04:00PM EDT
24,06 -0,13 (-0,54%)
Dopo ore: 06:43PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202424,8524,8524,0824,1924,19228.600
08 mag 202424,0724,9424,0024,8324,83318.100
07 mag 202422,8524,2322,8524,0924,09384.600
06 mag 202422,7522,9422,5522,5822,58128.400
03 mag 202422,3822,6522,1822,6322,63152.600
02 mag 202422,2522,4022,1822,3522,35125.700
01 mag 202422,2722,2721,8321,9721,97147.900
30 apr 202422,9222,9222,1522,1922,19139.300
29 apr 202422,9523,2422,8023,1023,10111.700
26 apr 202422,7822,9722,6322,9422,9499.100
25 apr 202422,6022,7922,4822,7722,77178.100
24 apr 202422,8023,0422,6622,7322,73119.100
23 apr 202422,8923,0822,8023,0223,02128.200
22 apr 202423,0123,2422,6023,0023,00120.900
19 apr 202422,7223,1922,7223,0023,00185.700
18 apr 202423,0723,2522,7622,8222,82242.500
17 apr 202423,1923,4922,8422,8422,84230.000
16 apr 202423,6923,7222,8223,1623,16201.000
15 apr 202423,6224,1323,6023,8523,85330.100
12 apr 202423,6523,8023,3123,3823,38165.700
11 apr 202423,4923,6323,3723,4423,44215.400
10 apr 202423,4223,5023,0323,3123,31221.900
09 apr 202423,3523,7023,1523,6823,68151.000
08 apr 202423,4823,6123,1823,2423,24214.700
05 apr 202423,5323,7423,3023,5223,5298.900
04 apr 202423,3323,6723,2023,4523,45174.200
03 apr 202423,6223,7923,1423,2623,26224.300
02 apr 202423,3423,6523,2323,5723,57229.600
01 apr 202423,8023,8323,3123,3323,33266.600
28 mar 202423,7223,8923,6623,7323,73247.800
27 mar 202423,1123,8023,0023,7123,71189.600
26 mar 202423,8523,8522,9722,9822,98226.900
25 mar 202423,8824,1223,7623,7623,76164.800
22 mar 202424,1924,1923,7723,7923,79103.500
21 mar 202424,0124,1323,8824,0624,06153.900
20 mar 202423,5924,0523,5023,9823,98148.100
19 mar 202423,4023,7923,4023,7623,76176.700
18 mar 202423,2923,7223,0223,5223,52247.800
15 mar 202423,0623,4423,0623,3623,36396.600
14 mar 202423,5323,6123,1123,1723,17197.700
14 mar 20240.5 Dividendo
13 mar 202423,8724,1923,7123,9023,40205.900
12 mar 202423,8123,8223,3723,7323,23196.900
11 mar 202423,1523,7522,9523,7423,24176.800
08 mar 202423,2523,4022,9123,1722,69178.200
07 mar 202423,0023,2222,8323,0922,61202.700
06 mar 202423,1923,3522,8022,9922,51190.500
05 mar 202422,8423,3422,7322,8922,41220.200
04 mar 202423,0923,1722,5722,7422,26208.500
01 mar 202422,8423,5722,7323,0522,57413.700
29 feb 202422,6523,0822,6022,7322,25258.100
28 feb 202422,1722,7122,1722,4121,94223.100
27 feb 202421,6722,3921,6722,3121,84716.800
26 feb 202421,2921,4020,5421,1720,73340.400
23 feb 202421,5121,6721,1721,4821,03216.600
22 feb 202422,1322,1321,5821,7721,31193.800
21 feb 202421,9822,2821,9222,1721,71199.400
20 feb 202421,9722,1421,7722,0321,57230.200
16 feb 202422,2022,2821,8222,1521,69197.900
15 feb 202421,5122,2621,5122,1621,70203.400
14 feb 202420,9021,5120,8021,4921,04317.200
13 feb 202420,9521,1120,5620,6920,26217.700
12 feb 202420,7021,4620,7021,1820,74217.900
09 feb 202420,3020,7420,1420,6120,18355.700
08 feb 202419,7920,3519,7920,2019,78297.500
07 feb 202420,0020,4319,8019,8919,47317.800
06 feb 202420,0020,3419,8819,9719,55325.300
05 feb 202420,0720,1519,8920,0019,58297.400
02 feb 202420,6220,6319,6320,2719,85301.200
01 feb 202421,1121,2620,6620,7120,28181.000
31 gen 202421,7821,7820,9921,0120,57222.100
30 gen 202421,4921,7821,3621,7321,2883.900
29 gen 202421,4521,6721,0221,6521,20152.800
26 gen 202421,7321,8621,2621,5021,05161.400
25 gen 202421,3021,8021,1721,7621,30272.500
24 gen 202421,0021,1720,8621,0920,65168.500
23 gen 202420,9021,0020,6020,7820,35247.700
22 gen 202420,6520,8220,4320,8220,38218.300
19 gen 202420,5920,6420,2620,6020,17212.300
18 gen 202420,4220,5120,0820,4420,01162.800
17 gen 202420,1620,3719,9720,3019,88191.100
16 gen 202420,7620,8020,2120,2219,80248.300
12 gen 202421,1021,3520,6820,8520,41142.100
11 gen 202421,0221,0720,6320,8420,40167.100
10 gen 202421,0621,2220,7120,9820,54270.400
09 gen 202421,3721,3720,9021,0420,60197.400
08 gen 202421,4021,4520,7221,3920,94271.600
05 gen 202421,4521,7321,3521,6121,16254.600
04 gen 202421,9122,0821,3021,3220,87269.500
03 gen 202421,9322,2721,8221,8521,39274.000
02 gen 202421,9522,3421,7321,8321,37256.400
29 dic 202322,3722,3721,8721,8921,43299.800
28 dic 202322,2122,3922,0522,2521,78284.800
27 dic 202323,0023,0122,2922,3321,86209.400
26 dic 202322,5423,2422,5022,9222,44226.300
22 dic 202322,5522,8722,2622,3821,91254.000
21 dic 202322,2522,4522,1222,4421,97205.000
20 dic 202322,5022,9622,2522,2821,81234.700
19 dic 202322,7022,8222,4022,5022,03174.000
18 dic 202323,0023,2522,4422,6622,19230.200
*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...