Italia markets open in 8 hours 25 minutes

Valvoline Inc. (VVV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,23+0,40 (+0,96%)
Alla chiusura: 04:00PM EDT
42,23 0,00 (0,00%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202441,9442,4441,9242,2342,23751.506
22 apr 202441,4142,2741,2241,8341,831.198.400
19 apr 202441,2441,4940,8741,1941,19985.800
18 apr 202441,3841,5140,9241,1941,19745.800
17 apr 202442,0542,1541,0641,2441,24637.900
16 apr 202441,5641,7841,0341,6641,66814.500
15 apr 202442,2642,3341,5441,7041,701.311.700
12 apr 202442,6342,7741,6741,7541,75876.100
11 apr 202442,7943,0542,5142,8142,81637.100
10 apr 202442,2442,6842,0042,5642,561.358.700
09 apr 202443,1443,3342,6542,8542,85910.600
08 apr 202443,4043,5043,0443,2043,20887.500
05 apr 202442,6143,2942,6143,2743,27684.500
04 apr 202443,6143,6142,3442,5242,52938.400
03 apr 202443,5543,9043,2943,3843,381.255.900
02 apr 202444,5444,6643,3843,5343,53987.700
01 apr 202444,6345,0144,3244,7744,77825.100
28 mar 202444,5844,7044,3844,5744,57767.700
27 mar 202443,7844,7543,7844,5044,50699.300
26 mar 202444,0544,0543,4843,4843,48936.600
25 mar 202444,6844,8143,9543,9843,98991.900
22 mar 202445,0345,0344,4044,4944,49845.100
21 mar 202444,4845,3744,4344,9944,991.007.400
20 mar 202444,8345,1043,9844,3844,381.225.100
19 mar 202444,5344,9744,4044,9344,931.168.500
18 mar 202443,6944,6043,5144,2544,25985.800
15 mar 202442,9443,8942,9443,6643,663.326.400
14 mar 202444,0344,1542,7843,1043,101.071.700
13 mar 202443,9344,2143,8144,1344,131.001.400
12 mar 202443,9544,1543,5443,7743,77857.900
11 mar 202443,5844,2343,3543,9543,95936.700
08 mar 202443,6543,8043,4243,6343,63681.700
07 mar 202443,4043,8343,2443,6043,601.318.200
06 mar 202443,8444,0042,8343,2043,201.111.900
05 mar 202443,8844,3543,4543,7543,752.651.500
04 mar 202443,3444,2143,2044,1444,141.670.600
01 mar 202442,5543,1942,3943,1743,17996.400
29 feb 202442,6042,9342,4142,6442,641.709.000
28 feb 202442,3742,7042,2242,4042,40942.700
27 feb 202442,1842,7342,0642,5342,53828.400
26 feb 202441,5542,2941,3242,0342,031.314.400
23 feb 202440,9741,8140,8841,6741,67913.600
22 feb 202440,9141,4140,7441,1241,121.471.300
21 feb 202440,7841,3440,6540,9140,911.362.100
20 feb 202440,2440,7640,0640,7440,741.290.800
16 feb 202439,6040,6039,4540,4040,402.743.500
15 feb 202439,7240,0039,5239,7939,791.051.100
14 feb 202439,3139,7038,8739,5139,51948.400
13 feb 202438,4939,1938,0139,0239,021.112.000
12 feb 202439,7939,9439,3239,3239,321.029.500
09 feb 202439,4340,7839,0739,7339,732.022.900
08 feb 202438,4339,8938,3839,3639,361.912.700
07 feb 202436,9838,7036,8938,5138,511.977.000
06 feb 202434,2837,7033,8637,0637,062.631.100
05 feb 202436,0836,0835,5636,0036,001.546.400
02 feb 202436,5536,6536,0836,3836,38849.100
01 feb 202436,7137,0336,2436,9636,961.205.700
31 gen 202436,8537,4436,4236,4936,491.326.100
30 gen 202436,9137,1636,4436,9536,951.453.900
29 gen 202436,6737,2136,3537,1937,19820.300
26 gen 202436,5036,6036,3036,5236,52827.500
25 gen 202436,7336,9636,3536,4536,45743.600
24 gen 202436,8336,9636,3136,4536,45739.400
23 gen 202437,2837,6036,6036,7236,72963.000
22 gen 202436,2837,2836,2237,0637,061.812.500
19 gen 202436,6036,6036,0536,1836,181.102.300
18 gen 202436,2336,5736,0436,5636,56962.200
17 gen 202435,7836,2235,7836,0636,06974.200
16 gen 202435,4436,0835,2035,9635,961.199.900
12 gen 202435,8235,8234,9334,9434,94822.600
11 gen 202435,2835,3934,7435,3335,33953.600
10 gen 202435,4235,5434,9935,2135,21903.800
09 gen 202435,3435,5235,2235,3535,351.015.200
08 gen 202434,9435,6534,7835,6135,61839.200
05 gen 202434,8635,2834,7435,0035,001.121.100
04 gen 202434,6535,1834,3735,0435,041.288.700
03 gen 202436,3536,3534,6834,6834,681.527.100
02 gen 202437,2937,4936,6136,7436,741.097.200
29 dic 202337,8237,9937,4937,5837,58887.800
28 dic 202338,0638,2737,8837,9437,94767.400
27 dic 202338,4338,4938,0038,2338,231.209.200
26 dic 202337,8438,4937,8038,4638,46962.800
22 dic 202337,9538,2337,7437,8637,86843.200
21 dic 202337,6138,0237,3337,9437,941.019.500
20 dic 202337,7838,0237,2737,3237,321.937.000
19 dic 202337,2037,7037,1537,6737,671.841.400
18 dic 202337,0837,1236,6037,0037,001.545.600
15 dic 202337,0937,3936,6736,9436,944.212.600
14 dic 202336,4437,3836,4437,2637,262.618.100
13 dic 202335,1936,2035,0636,0336,031.840.800
12 dic 202335,7035,8935,0235,1835,181.653.900
11 dic 202335,0835,5334,9235,5235,522.030.700
08 dic 202335,2435,4834,7735,0535,05933.700
07 dic 202335,2035,4435,0135,1135,11777.100
06 dic 202334,9535,1734,6635,0835,081.055.600
05 dic 202335,5435,7834,6634,7634,761.105.300
04 dic 202334,9435,6534,9435,6335,631.611.700
01 dic 202334,3035,0234,0734,9434,941.492.600
30 nov 202334,4234,6334,0434,2434,241.440.200
29 nov 202334,6134,8534,3734,3934,391.077.900
*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...