Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.654,61 -701,67 (-1,16%)
Vestas Wind Systems A/S (VWS.CO)
Copenhagen - Copenhagen Prezzo in tempo reale. Valuta in DKK.
Aggiungi a watchlist
Alla chiusura: 04:59PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 178,00 | 184,80 | 177,30 | 183,55 | 183,55 | 1.146.256 |
| 25 apr 2024 | 181,25 | 183,60 | 177,60 | 177,60 | 177,60 | 1.385.174 |
| 24 apr 2024 | 186,00 | 186,10 | 181,10 | 181,10 | 181,10 | 1.465.771 |
| 23 apr 2024 | 183,00 | 185,65 | 180,75 | 185,60 | 185,60 | 1.452.351 |
| 22 apr 2024 | 176,75 | 183,65 | 176,75 | 182,70 | 182,70 | 2.010.675 |
| 19 apr 2024 | 175,05 | 177,20 | 173,45 | 176,75 | 176,75 | 2.631.989 |
| 18 apr 2024 | 175,80 | 177,30 | 174,45 | 176,70 | 176,70 | 1.564.423 |
| 17 apr 2024 | 177,50 | 179,50 | 175,85 | 176,30 | 176,30 | 1.372.984 |
| 16 apr 2024 | 178,00 | 178,05 | 175,65 | 177,50 | 177,50 | 1.871.494 |
| 15 apr 2024 | 179,35 | 181,50 | 179,15 | 179,60 | 179,60 | 1.309.038 |
| 12 apr 2024 | 181,70 | 183,00 | 179,60 | 179,60 | 179,60 | 1.614.104 |
| 11 apr 2024 | 179,10 | 184,25 | 177,30 | 180,25 | 180,25 | 1.639.328 |
| 10 apr 2024 | 185,85 | 186,55 | 178,05 | 178,95 | 178,95 | 1.545.574 |
| 09 apr 2024 | 183,40 | 191,00 | 183,10 | 185,10 | 185,10 | 1.994.640 |
| 08 apr 2024 | 180,20 | 184,50 | 180,05 | 183,85 | 183,85 | 1.147.435 |
| 05 apr 2024 | 181,85 | 182,00 | 179,40 | 180,45 | 180,45 | 1.276.078 |
| 04 apr 2024 | 183,65 | 185,40 | 181,55 | 183,55 | 183,55 | 2.079.096 |
| 03 apr 2024 | 184,50 | 185,55 | 179,85 | 183,90 | 183,90 | 2.306.891 |
| 02 apr 2024 | 188,25 | 191,45 | 184,60 | 186,20 | 186,20 | 3.599.300 |
| 27 mar 2024 | 195,94 | 196,24 | 190,64 | 193,00 | 193,00 | 1.996.742 |
| 26 mar 2024 | 198,48 | 201,35 | 194,00 | 196,38 | 196,38 | 2.159.395 |
| 25 mar 2024 | 199,88 | 200,55 | 197,70 | 199,66 | 199,66 | 1.037.320 |
| 22 mar 2024 | 195,82 | 202,65 | 195,32 | 200,65 | 200,65 | 1.949.933 |
| 21 mar 2024 | 195,40 | 199,76 | 193,08 | 196,94 | 196,94 | 2.057.079 |
| 20 mar 2024 | 192,10 | 194,12 | 191,48 | 193,12 | 193,12 | 1.079.025 |
| 19 mar 2024 | 193,50 | 194,70 | 192,40 | 193,20 | 193,20 | 1.526.596 |
| 18 mar 2024 | 189,30 | 193,58 | 188,82 | 191,36 | 191,36 | 1.325.426 |
| 15 mar 2024 | 193,36 | 193,44 | 187,24 | 187,96 | 187,96 | 3.088.344 |
| 14 mar 2024 | 192,90 | 195,40 | 192,04 | 193,72 | 193,72 | 1.721.227 |
| 13 mar 2024 | 194,00 | 194,94 | 192,30 | 193,50 | 193,50 | 1.380.392 |
| 12 mar 2024 | 194,50 | 196,04 | 193,46 | 195,10 | 195,10 | 1.111.881 |
| 11 mar 2024 | 194,58 | 196,36 | 193,60 | 195,00 | 195,00 | 1.021.865 |
| 08 mar 2024 | 196,28 | 197,30 | 194,66 | 195,76 | 195,76 | 1.445.078 |
| 07 mar 2024 | 195,74 | 198,46 | 194,68 | 196,28 | 196,28 | 1.403.957 |
| 06 mar 2024 | 195,22 | 197,52 | 193,40 | 194,28 | 194,28 | 1.586.156 |
| 05 mar 2024 | 196,76 | 196,82 | 193,76 | 195,22 | 195,22 | 1.657.847 |
| 04 mar 2024 | 197,54 | 199,78 | 194,30 | 195,12 | 195,12 | 1.540.790 |
| 01 mar 2024 | 194,24 | 198,20 | 193,80 | 197,52 | 197,52 | 2.428.039 |
| 29 feb 2024 | 188,50 | 194,14 | 186,44 | 191,94 | 191,94 | 4.941.675 |
| 28 feb 2024 | 184,00 | 188,10 | 182,50 | 186,04 | 186,04 | 2.056.201 |
| 27 feb 2024 | 181,96 | 183,20 | 178,94 | 183,20 | 183,20 | 1.868.989 |
| 26 feb 2024 | 176,74 | 181,64 | 176,00 | 181,30 | 181,30 | 2.222.120 |
| 23 feb 2024 | 181,50 | 182,32 | 176,50 | 177,46 | 177,46 | 1.886.435 |
| 22 feb 2024 | 184,74 | 184,80 | 181,34 | 181,72 | 181,72 | 1.151.767 |
| 21 feb 2024 | 183,34 | 185,44 | 182,78 | 184,30 | 184,30 | 1.361.070 |
| 20 feb 2024 | 183,64 | 184,36 | 181,64 | 183,34 | 183,34 | 1.589.475 |
| 19 feb 2024 | 187,46 | 187,72 | 183,34 | 184,50 | 184,50 | 1.821.930 |
| 16 feb 2024 | 190,00 | 190,14 | 185,76 | 188,54 | 188,54 | 1.271.242 |
| 15 feb 2024 | 189,08 | 189,60 | 184,58 | 189,46 | 189,46 | 2.104.745 |
| 14 feb 2024 | 189,50 | 191,84 | 187,70 | 188,38 | 188,38 | 1.169.001 |
| 13 feb 2024 | 193,26 | 195,42 | 188,04 | 188,66 | 188,66 | 1.592.005 |
| 12 feb 2024 | 194,58 | 196,40 | 192,14 | 193,82 | 193,82 | 1.595.909 |
| 09 feb 2024 | 196,34 | 197,22 | 191,76 | 191,80 | 191,80 | 1.912.643 |
| 08 feb 2024 | 201,90 | 202,95 | 195,30 | 195,94 | 195,94 | 2.211.631 |
| 07 feb 2024 | 201,30 | 204,00 | 197,18 | 200,20 | 200,20 | 4.965.982 |
| 06 feb 2024 | 188,26 | 190,12 | 186,46 | 188,22 | 188,22 | 2.754.941 |
| 05 feb 2024 | 192,00 | 193,00 | 185,76 | 186,54 | 186,54 | 1.677.295 |
| 02 feb 2024 | 190,64 | 196,90 | 190,64 | 193,14 | 193,14 | 1.863.974 |
| 01 feb 2024 | 195,92 | 197,62 | 194,14 | 195,12 | 195,12 | 1.442.138 |
| 31 gen 2024 | 193,80 | 198,66 | 192,44 | 196,66 | 196,66 | 2.336.699 |
| 30 gen 2024 | 198,00 | 198,04 | 194,12 | 194,16 | 194,16 | 1.225.962 |
| 29 gen 2024 | 196,18 | 197,68 | 195,00 | 197,08 | 197,08 | 973.897 |
| 26 gen 2024 | 195,46 | 198,84 | 194,78 | 197,92 | 197,92 | 1.009.022 |
| 25 gen 2024 | 196,48 | 196,62 | 193,76 | 195,18 | 195,18 | 1.187.239 |
| 24 gen 2024 | 198,56 | 201,40 | 196,46 | 196,46 | 196,46 | 1.947.347 |
| 23 gen 2024 | 194,48 | 200,50 | 192,60 | 193,50 | 193,50 | 2.254.353 |
| 22 gen 2024 | 189,80 | 194,22 | 188,98 | 193,18 | 193,18 | 1.552.449 |
| 19 gen 2024 | 191,00 | 191,70 | 186,48 | 188,60 | 188,60 | 4.286.405 |
| 18 gen 2024 | 187,98 | 190,12 | 186,78 | 190,12 | 190,12 | 1.816.561 |
| 17 gen 2024 | 191,34 | 192,08 | 186,50 | 188,30 | 188,30 | 2.289.595 |
| 16 gen 2024 | 196,04 | 196,36 | 192,22 | 195,16 | 195,16 | 2.006.546 |
| 15 gen 2024 | 198,32 | 199,08 | 197,46 | 198,22 | 198,22 | 1.154.880 |
| 12 gen 2024 | 201,85 | 203,30 | 199,54 | 199,96 | 199,96 | 1.736.252 |
| 11 gen 2024 | 204,00 | 205,50 | 200,10 | 200,85 | 200,85 | 1.849.679 |
| 10 gen 2024 | 202,40 | 204,90 | 201,10 | 202,80 | 202,80 | 2.081.855 |
| 09 gen 2024 | 204,90 | 207,80 | 203,25 | 206,55 | 206,55 | 2.153.484 |
| 08 gen 2024 | 203,20 | 204,60 | 201,85 | 203,70 | 203,70 | 1.427.172 |
| 05 gen 2024 | 200,00 | 204,70 | 200,00 | 204,50 | 204,50 | 1.136.284 |
| 04 gen 2024 | 201,55 | 205,20 | 199,76 | 203,55 | 203,55 | 1.600.176 |
| 03 gen 2024 | 207,85 | 208,25 | 201,10 | 202,35 | 202,35 | 2.436.592 |
| 02 gen 2024 | 216,30 | 219,15 | 209,10 | 209,65 | 209,65 | 1.659.125 |
| 29 dic 2023 | 213,45 | 217,50 | 213,35 | 214,30 | 214,30 | 1.266.161 |
| 28 dic 2023 | 216,00 | 216,65 | 212,40 | 215,00 | 215,00 | 2.203.137 |
| 27 dic 2023 | 207,05 | 215,10 | 205,90 | 210,00 | 210,00 | 3.206.271 |
| 22 dic 2023 | 199,00 | 201,00 | 197,40 | 201,00 | 201,00 | 1.361.298 |
| 21 dic 2023 | 196,00 | 201,40 | 194,62 | 199,64 | 199,64 | 1.836.694 |
| 20 dic 2023 | 193,26 | 198,08 | 191,42 | 197,56 | 197,56 | 2.590.935 |
| 19 dic 2023 | 192,56 | 195,48 | 192,56 | 193,14 | 193,14 | 1.400.180 |
| 18 dic 2023 | 194,40 | 195,90 | 192,80 | 192,80 | 192,80 | 1.143.503 |
| 15 dic 2023 | 194,06 | 197,80 | 193,06 | 193,72 | 193,72 | 3.003.902 |
| 14 dic 2023 | 192,00 | 197,56 | 189,92 | 194,06 | 194,06 | 3.362.071 |
| 13 dic 2023 | 182,30 | 184,24 | 180,40 | 183,86 | 183,86 | 1.281.650 |
| 12 dic 2023 | 185,76 | 186,80 | 180,46 | 182,76 | 182,76 | 3.033.180 |
| 11 dic 2023 | 187,84 | 189,18 | 185,58 | 186,76 | 186,76 | 1.156.842 |
| 08 dic 2023 | 187,50 | 189,32 | 185,50 | 188,92 | 188,92 | 1.798.138 |
| 07 dic 2023 | 189,42 | 190,38 | 187,12 | 187,50 | 187,50 | 1.500.278 |
| 06 dic 2023 | 189,00 | 191,62 | 186,88 | 191,62 | 191,62 | 1.381.688 |
| 05 dic 2023 | 186,00 | 189,84 | 184,78 | 189,84 | 189,84 | 1.728.684 |
| 04 dic 2023 | 190,98 | 191,72 | 186,44 | 186,80 | 186,80 | 1.372.405 |
| 01 dic 2023 | 188,76 | 192,08 | 186,14 | 188,56 | 188,56 | 1.676.530 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.