Italia markets close in 3 hours 34 minutes

Vistry Group PLC (VTY.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1.215,00+19,00 (+1,59%)
In data: 12:40PM BST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 20241.200,001.217,601.193,001.215,001.215,0070.988
19 giu 20241.212,001.212,001.186,001.196,001.196,00756.894
18 giu 20241.223,001.234,001.199,001.204,001.204,00751.179
17 giu 20241.221,001.235,001.211,001.216,001.216,00912.542
14 giu 20241.248,001.253,001.201,001.214,001.214,001.369.708
13 giu 20241.245,001.270,501.238,001.241,001.241,001.449.029
12 giu 20241.254,001.275,001.231,001.275,001.275,00957.186
11 giu 20241.258,001.273,001.239,001.239,001.239,00861.285
10 giu 20241.240,001.258,921.231,001.255,001.255,00671.524
07 giu 20241.284,001.289,001.248,001.249,001.249,00560.313
06 giu 20241.293,001.382,001.268,001.279,001.279,00914.961
05 giu 20241.307,001.314,001.274,001.287,001.287,001.409.340
04 giu 20241.299,001.317,001.279,001.297,001.297,00846.671
03 giu 20241.300,001.322,001.292,001.309,001.309,00938.575
31 mag 20241.278,001.299,001.267,001.288,001.288,001.218.560
30 mag 20241.242,001.293,001.235,001.282,001.282,001.599.373
29 mag 20241.255,001.280,001.245,001.245,001.245,002.028.220
28 mag 20241.313,001.321,001.249,001.254,001.254,00891.914
24 mag 20241.276,001.313,001.261,001.310,001.310,00602.719
23 mag 20241.282,001.305,001.260,001.290,001.290,002.397.309
22 mag 20241.281,001.291,361.248,001.282,001.282,001.906.874
21 mag 20241.305,001.383,001.287,001.292,001.292,00666.300
20 mag 20241.277,001.383,001.277,001.307,001.307,00743.094
17 mag 20241.295,001.309,281.279,001.306,001.306,00986.755
16 mag 20241.300,001.317,001.283,001.302,001.302,001.594.198
15 mag 2024------
14 mag 20241.267,001.383,001.245,001.261,001.261,001.101.408
13 mag 20241.290,001.303,001.254,841.264,001.264,001.587.430
10 mag 20241.288,001.304,001.279,001.295,001.295,001.610.248
09 mag 20241.275,001.285,001.263,001.275,001.275,001.363.694
08 mag 20241.269,001.288,001.257,001.275,001.275,001.190.416
07 mag 20241.300,001.307,001.270,001.270,001.270,001.540.787
03 mag 20241.232,001.287,001.217,001.287,001.287,001.327.127
02 mag 20241.208,001.243,001.208,001.225,001.225,001.117.328
01 mag 20241.232,001.235,001.195,001.201,001.201,00607.944
30 apr 20241.193,001.206,241.166,001.198,001.198,001.241.646
29 apr 20241.175,001.195,011.092,001.193,001.193,002.601.601
26 apr 20241.149,001.174,001.144,001.174,001.174,00982.270
25 apr 20241.148,001.163,001.132,001.139,001.139,00825.371
24 apr 20241.152,001.169,001.135,001.144,001.144,001.059.726
23 apr 20241.123,001.192,001.123,001.162,001.162,001.736.135
22 apr 20241.114,001.137,001.114,001.119,001.119,00429.737
19 apr 20241.117,001.126,001.098,501.114,001.114,00480.074
18 apr 20241.122,001.129,001.111,001.127,001.127,001.200.244
17 apr 20241.116,001.124,001.102,001.116,001.116,00851.244
16 apr 20241.128,001.135,001.106,001.119,001.119,00607.754
15 apr 20241.150,001.169,001.138,001.152,001.152,00718.616
12 apr 20241.191,001.200,001.145,001.148,001.148,001.044.399
11 apr 20241.160,001.168,001.133,001.152,001.152,00622.308
10 apr 20241.182,001.188,001.148,001.164,001.164,002.811.805
09 apr 20241.187,001.194,001.168,501.170,001.170,00867.711
08 apr 20241.186,001.203,001.186,001.191,001.191,00770.256
05 apr 20241.190,001.196,001.180,001.188,001.188,00470.783
04 apr 20241.202,001.215,001.199,001.211,001.211,00602.900
03 apr 20241.208,001.215,001.186,001.198,001.198,001.396.247
02 apr 20241.240,001.244,001.203,001.206,001.206,00962.302
28 mar 20241.235,001.250,001.218,001.230,001.230,00785.780
27 mar 20241.230,001.237,001.214,001.237,001.237,001.247.654
26 mar 20241.215,001.231,001.197,001.231,001.231,00717.627
25 mar 20241.246,001.246,001.206,001.214,001.214,001.239.655
22 mar 20241.244,001.253,001.238,001.244,001.244,00865.713
21 mar 20241.246,001.258,001.225,001.250,001.250,001.110.093
20 mar 20241.208,001.224,001.198,001.217,001.217,002.492.437
19 mar 20241.215,001.225,441.196,001.213,001.213,002.137.243
18 mar 20241.204,001.222,001.197,001.210,001.210,001.118.153
15 mar 20241.220,001.235,001.196,561.200,001.200,002.927.111
14 mar 20241.131,001.231,001.098,001.207,001.207,003.446.195
13 mar 20241.119,001.125,001.102,001.116,001.116,001.544.650
12 mar 20241.100,001.121,001.098,001.113,001.113,00780.051
11 mar 20241.108,001.122,001.099,001.108,001.108,001.141.911
08 mar 20241.116,001.120,001.100,001.109,001.109,00959.936
07 mar 20241.105,001.124,001.105,001.120,001.120,00689.290
06 mar 20241.102,001.133,001.097,491.111,001.111,001.474.463
05 mar 20241.081,001.104,001.079,001.102,001.102,00827.138
04 mar 20241.099,001.111,851.079,401.092,001.092,001.245.362
01 mar 20241.053,001.133,001.051,001.106,001.106,002.394.006
29 feb 20241.003,001.054,001.003,001.051,001.051,003.263.722
28 feb 20241.007,001.017,00994,50999,00999,00779.891
27 feb 20241.009,001.016,001.001,001.012,001.012,001.571.868
26 feb 20241.005,001.030,00992,001.009,001.009,002.056.354
23 feb 20241.027,001.034,001.018,001.025,001.025,002.216.784
22 feb 20241.014,001.020,001.001,001.020,001.020,002.696.987
21 feb 20241.003,001.007,00989,051.003,001.003,001.691.721
20 feb 2024985,00994,00978,00988,50988,50628.589
19 feb 2024988,00994,00980,50986,00986,00388.513
16 feb 2024985,50996,00971,50986,00986,003.375.943
15 feb 2024972,50979,00961,50979,00979,00977.516
14 feb 2024949,00970,00948,00964,00964,002.088.094
13 feb 2024985,00987,00945,00949,50949,501.260.765
12 feb 2024983,50990,00979,00986,00986,001.851.034
09 feb 2024976,50986,50971,25981,50981,50525.676
08 feb 2024993,00998,50973,50973,50973,501.435.088
07 feb 2024984,001.007,00981,00991,50991,501.488.728
06 feb 2024982,00992,00971,50985,00985,001.443.095
05 feb 2024992,001.003,00971,50972,00972,001.106.182
02 feb 2024995,001.013,00984,50992,00992,001.035.135
01 feb 2024994,501.012,00979,50983,50983,501.291.068
31 gen 2024995,001.013,00993,001.005,001.005,001.966.425
30 gen 2024983,50995,00979,25992,00992,00849.880
29 gen 2024976,00987,00962,50981,00981,00764.987
*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...