Italia markets open in 3 hours 5 minutes

VZ Holding AG (VZN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
106,20+0,80 (+0,76%)
Alla chiusura: 05:31PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024105,60106,60105,00106,20106,208.286
29 apr 2024105,20106,00105,20105,40105,403.349
26 apr 2024104,80105,40104,00104,80104,805.868
25 apr 2024105,00105,80103,40104,00104,0011.663
24 apr 2024105,20106,20104,80105,00105,0020.489
23 apr 2024104,00106,80104,00105,40105,4016.116
22 apr 2024104,40105,60103,60104,00104,0011.030
19 apr 2024103,80104,00103,00104,00104,008.985
18 apr 2024105,00105,80104,00104,00104,0011.953
17 apr 2024105,20106,20105,00105,00105,005.936
16 apr 2024106,40106,40105,00105,40105,4010.908
15 apr 2024107,00108,00106,60106,60106,606.681
12 apr 2024108,20110,20107,40107,40107,406.329
11 apr 2024107,60109,00106,80107,80107,8010.864
10 apr 2024106,80107,80105,80107,80107,8012.359
10 apr 20242.24 Dividendo
09 apr 2024110,20111,00108,00108,20105,9610.223
08 apr 2024110,40111,40110,20110,60108,318.569
05 apr 2024109,40110,20108,20110,00107,726.690
04 apr 2024109,20109,40107,80109,20106,9410.192
03 apr 2024109,60109,60108,40109,60107,337.666
02 apr 2024110,00111,00109,60109,60107,3310.977
28 mar 2024110,40110,60109,80110,00107,726.779
27 mar 2024110,60111,00110,00110,00107,7210.403
26 mar 2024110,80111,60109,60110,40108,1117.083
25 mar 2024109,40110,80109,20110,80108,5112.250
22 mar 2024109,20109,80108,00109,00106,7412.545
21 mar 2024109,40110,60108,80109,60107,3319.994
20 mar 2024109,20109,40108,00109,00106,7420.528
19 mar 2024109,20109,40108,40108,80106,557.513
18 mar 2024111,00111,00109,00109,60107,3310.070
15 mar 2024109,20111,00109,20110,80108,5122.361
14 mar 2024110,20110,80109,60109,60107,335.893
13 mar 2024110,00110,80109,20110,60108,317.954
12 mar 2024108,80109,80108,00109,80107,5317.180
11 mar 2024109,20109,60105,80108,00105,7616.432
08 mar 2024110,20111,40109,60110,40108,1111.769
07 mar 2024109,00111,00109,00111,00108,7014.879
06 mar 2024109,40109,40108,40109,40107,148.336
05 mar 2024110,00110,00108,40109,20106,9416.476
04 mar 2024109,80110,80108,80110,00107,7213.216
01 mar 2024108,80111,40107,20109,40107,1429.468
29 feb 2024112,40113,20111,00111,00108,7023.805
28 feb 2024111,00111,00107,80110,20107,9223.644
27 feb 2024112,80112,80110,40110,60108,3115.018
26 feb 2024111,40112,80111,00112,00109,689.397
23 feb 2024109,60111,00109,40111,00108,706.451
22 feb 2024109,60110,00108,20109,20106,946.251
21 feb 2024107,60109,80107,60109,00106,745.445
20 feb 2024110,60110,60107,40108,20105,969.184
19 feb 2024110,60110,60108,80109,80107,534.982
16 feb 2024110,00110,20108,80110,20107,927.487
15 feb 2024107,00110,00107,00110,00107,7217.335
14 feb 2024104,40107,40104,40106,40104,207.182
13 feb 2024106,00106,00104,20104,80102,633.670
12 feb 2024104,80106,40104,80106,00103,818.092
09 feb 2024104,60105,80103,20104,60102,437.913
08 feb 2024103,60105,20103,40104,60102,439.666
07 feb 2024102,40103,40101,00103,00100,8768.032
06 feb 2024100,60102,4098,90102,40100,2819.051
05 feb 2024101,80102,40100,00100,0097,939.286
02 feb 2024101,60102,40100,40102,40100,285.464
01 feb 2024102,00102,00100,40101,2099,105.384
31 gen 2024101,20102,00101,00101,8099,698.082
30 gen 2024100,00102,00100,00100,6098,5211.947
29 gen 202499,50100,0099,10100,0097,935.066
26 gen 2024100,00100,0099,50100,0097,935.819
25 gen 202499,90100,0099,1099,5097,443.195
24 gen 202499,10100,0098,50100,0097,937.661
23 gen 202498,8099,5098,7099,5097,444.222
22 gen 202497,9099,5097,8098,7096,6611.128
19 gen 202497,6099,2097,6097,7095,6812.810
18 gen 202496,1097,9096,1097,8095,785.144
17 gen 202496,0096,3095,0096,3094,317.273
16 gen 202495,8097,0094,4097,0094,9921.165
15 gen 202496,8097,0095,9096,2094,2119.895
12 gen 202497,2098,0096,8097,7095,682.266
11 gen 202497,0097,1095,9096,6094,602.587
10 gen 202495,0096,5094,8096,4094,4019.062
09 gen 202495,4095,8093,9095,3093,334.100
08 gen 202495,4095,7094,4095,1093,136.032
05 gen 202496,7096,8095,4096,0094,012.918
04 gen 202495,1096,9094,9096,7094,704.001
03 gen 202498,0098,2094,5095,7093,726.137
29 dic 202398,8098,8097,4098,2096,174.258
28 dic 202398,0098,6097,0098,4096,366.034
27 dic 202397,7098,0097,1098,0095,975.824
22 dic 202398,0098,0097,0097,7095,683.165
21 dic 202396,9097,9096,5097,4095,383.181
20 dic 202396,3097,5096,0097,5095,486.344
19 dic 202394,2096,6094,2096,5094,5041.137
18 dic 202394,7095,2093,8095,0093,033.914
15 dic 202395,4095,4094,1094,7092,747.366
14 dic 202394,0095,9093,6095,9093,9123.123
13 dic 202392,6093,6092,0093,5091,5615.998
12 dic 202392,1092,7091,3092,6090,6822.993
11 dic 202392,4093,3091,5092,6090,6811.466
08 dic 202392,5093,3092,5092,7090,7819.244
07 dic 202391,2092,5091,0092,5090,596.618
06 dic 202391,4091,8090,6091,5089,613.388
*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...