Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Valtecne S.p.A. (VLT.MI)

6.55
+0.05
+(0.77%)
At close: 1:58:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20256.556.556.556.556.5560,600
May 2, 20256.456.806.406.506.502,700
Apr 30, 20256.406.406.406.406.401,200
Apr 29, 20256.406.406.406.406.401,200
Apr 28, 20256.356.406.356.406.401,500
Apr 25, 20256.306.456.306.356.353,300
Apr 24, 20256.306.306.306.306.30300
Apr 23, 20256.306.306.306.306.30-
Apr 22, 20256.306.306.306.306.30-
Apr 17, 20256.306.306.306.306.30600
Apr 16, 20256.256.256.156.156.15900
Apr 15, 20256.356.356.356.356.35-
Apr 14, 20256.106.356.106.356.353,300
Apr 11, 20255.905.905.905.905.90-
Apr 10, 20255.905.905.905.905.90300
Apr 9, 20255.855.855.805.805.802,400
Apr 8, 20255.855.855.855.855.85-
Apr 7, 20255.855.855.855.855.85300
Apr 4, 20256.356.355.855.855.858,700
Apr 3, 20256.506.506.206.206.203,300
Apr 2, 20256.606.606.606.606.601,200
Apr 1, 20256.506.556.506.506.503,000
Mar 31, 20256.206.406.206.406.403,300
Mar 28, 20256.156.156.156.156.15-
Mar 27, 20256.156.156.156.156.15-
Mar 26, 20256.206.206.156.156.151,200
Mar 25, 20256.206.206.206.206.20-
Mar 24, 20256.206.206.206.206.20-
Mar 21, 20256.206.206.206.206.20-
Mar 20, 20256.206.206.206.206.20-
Mar 19, 20256.206.206.206.206.20-
Mar 18, 20256.206.206.206.206.20-
Mar 17, 20256.206.206.206.206.201,200
Mar 14, 20256.156.156.156.156.15-
Mar 13, 20256.156.156.156.156.15-
Mar 12, 20256.156.156.156.156.15-
Mar 11, 20256.156.156.156.156.15300
Mar 10, 20256.156.156.156.156.15900
Mar 7, 20256.206.456.206.456.453,000
Mar 6, 20256.156.156.156.156.15-
Mar 5, 20256.156.156.156.156.15-
Mar 4, 20256.156.156.156.156.15300
Mar 3, 20256.106.406.106.206.203,900
Feb 28, 20256.356.356.106.106.102,400
Feb 27, 20256.356.355.856.356.354,800
Feb 26, 20256.406.406.406.406.40-
Feb 25, 20256.406.406.406.406.40-
Feb 24, 20256.356.456.356.406.402,700
Feb 21, 20256.356.556.356.556.551,800
Feb 20, 20256.256.256.256.256.25-
Feb 19, 20256.306.306.256.256.25900
Feb 18, 20256.306.306.306.306.30300
Feb 17, 20256.356.356.356.356.35-
Feb 14, 20256.306.406.156.356.353,600
Feb 13, 20256.306.306.306.306.30-
Feb 12, 20256.306.306.306.306.30-
Feb 11, 20256.306.306.306.306.301,200
Feb 10, 20256.206.206.206.206.20600
Feb 7, 20256.456.456.456.456.45-
Feb 6, 20256.456.456.456.456.45-
Feb 5, 20256.256.606.256.456.452,400
Feb 4, 20256.256.256.256.256.25-
Feb 3, 20256.156.306.156.256.251,200
Jan 31, 20256.406.656.206.406.404,200
Jan 30, 20256.306.306.256.256.25600
Jan 29, 20256.356.356.356.356.35300
Jan 28, 20256.356.406.356.406.401,500
Jan 27, 20256.406.706.406.656.652,400
Jan 24, 20256.406.406.406.406.40-
Jan 23, 20256.556.856.406.406.403,000
Jan 22, 20256.306.456.306.456.452,400
Jan 21, 20256.556.856.556.556.551,800
Jan 20, 20256.406.506.356.506.501,800
Jan 17, 20256.356.656.356.656.652,400
Jan 16, 20256.406.406.406.406.40-
Jan 15, 20256.406.406.406.406.40-
Jan 14, 20256.406.406.406.406.40-
Jan 13, 20256.406.406.406.406.40-
Jan 10, 20256.406.406.406.406.40-
Jan 9, 20256.406.406.406.406.40600
Jan 8, 20256.556.556.556.556.55600
Jan 7, 20256.456.606.456.456.452,400
Jan 6, 20256.506.556.256.256.251,800
Jan 3, 20256.356.456.356.456.451,500
Jan 2, 20256.306.606.256.606.606,900
Dec 30, 20246.556.806.456.806.804,500
Dec 27, 20246.406.856.306.556.554,800
Dec 23, 20246.556.556.556.556.55300
Dec 20, 20246.556.556.556.556.55-
Dec 19, 20246.556.556.556.556.55-
Dec 18, 20246.556.556.556.556.55-
Dec 17, 20246.556.556.556.556.55-
Dec 16, 20246.506.656.506.556.551,500
Dec 13, 20246.706.706.706.706.70900
Dec 12, 20246.756.806.756.806.80600
Dec 11, 20246.456.506.306.506.501,500
Dec 10, 20245.806.255.806.256.253,900
Dec 9, 20245.855.855.855.855.85-
Dec 6, 20246.006.005.855.855.85900
Dec 5, 20245.956.005.956.006.002,700
Dec 4, 20245.905.905.905.905.901,200
Dec 3, 20245.806.005.805.805.804,500
Dec 2, 20245.605.605.605.605.60-
Nov 29, 20245.605.605.605.605.60-
Nov 28, 20245.605.605.605.605.60-
Nov 27, 20245.605.605.605.605.60-
Nov 26, 20245.605.605.605.605.60600
Nov 25, 20245.455.605.455.505.501,800
Nov 22, 20245.805.805.805.805.80-
Nov 21, 20245.805.805.805.805.80-
Nov 20, 20245.805.805.805.805.80-
Nov 19, 20245.805.805.805.805.80-
Nov 18, 20245.805.805.805.805.80-
Nov 15, 20245.805.805.805.805.80-
Nov 14, 20245.805.805.805.805.80-
Nov 13, 20245.805.805.805.805.80-
Nov 12, 20245.805.805.805.805.80-
Nov 11, 20245.805.805.805.805.80-
Nov 8, 20245.805.805.805.805.80-
Nov 7, 20245.805.805.805.805.80-
Nov 6, 20245.805.805.805.805.80600
Nov 5, 20245.805.805.805.805.80300
Nov 4, 20245.956.055.805.805.801,200
Nov 1, 20245.905.955.905.905.901,200
Oct 31, 20245.905.905.905.905.90300
Oct 30, 20245.805.805.805.805.80900
Oct 29, 20245.855.855.855.855.85-
Oct 28, 20245.855.855.855.855.85300
Oct 25, 20245.805.905.705.905.903,300
Oct 24, 20245.855.855.855.855.85-
Oct 23, 20245.855.855.855.855.85-
Oct 22, 20245.855.855.855.855.85-
Oct 21, 20245.855.855.855.855.85-
Oct 18, 20245.855.855.855.855.85-
Oct 17, 20245.855.855.855.855.85300
Oct 16, 20245.905.905.905.905.90600
Oct 15, 20245.805.805.805.805.80-
Oct 14, 20245.805.805.805.805.80-
Oct 11, 20245.805.805.805.805.80-
Oct 10, 20245.805.805.805.805.80-
Oct 9, 20245.855.855.805.805.804,800
Oct 8, 20245.805.805.805.805.80-
Oct 7, 20245.805.805.805.805.801,200
Oct 4, 20245.855.855.855.855.85-
Oct 3, 20245.805.855.805.855.85600
Oct 2, 20245.855.855.855.855.85-
Oct 1, 20245.855.855.855.855.85600
Sep 30, 20245.905.905.855.855.851,500
Sep 27, 20245.855.855.855.855.85-
Sep 26, 20245.855.855.855.855.85-
Sep 25, 20245.855.855.855.855.854,500
Sep 24, 20245.855.855.855.855.851,200
Sep 23, 20245.655.755.655.755.751,500
Sep 20, 20245.655.655.655.655.65-
Sep 19, 20245.655.655.655.655.65600
Sep 18, 20245.555.555.555.555.55300
Sep 17, 20245.505.505.505.505.50-
Sep 16, 20245.505.505.505.505.50-
Sep 13, 20245.505.505.505.505.50900
Sep 12, 20245.655.655.655.655.65900
Sep 11, 20245.855.855.855.855.85-
Sep 10, 20245.855.855.855.855.85-
Sep 9, 20245.855.855.855.855.85300
Sep 6, 20245.705.705.705.705.70-
Sep 5, 20245.705.705.705.705.70900
Sep 4, 20245.605.605.605.605.60-
Sep 3, 20245.605.605.605.605.60300
Sep 2, 20245.705.705.705.705.70-
Aug 30, 20245.705.705.705.705.70-
Aug 29, 20245.705.705.705.705.701,500
Aug 28, 20245.705.705.705.705.70600
Aug 27, 20245.805.805.805.805.80-
Aug 26, 20245.805.805.805.805.80-
Aug 23, 20245.805.805.805.805.80-
Aug 22, 20245.805.805.805.805.80-
Aug 21, 20245.805.805.805.805.80-
Aug 20, 20245.805.805.805.805.80600
Aug 19, 20245.805.805.805.805.80-
Aug 16, 20245.805.805.805.805.80-
Aug 14, 20245.805.805.805.805.80-
Aug 13, 20245.805.805.805.805.80300
Aug 12, 20245.705.705.705.705.70-
Aug 9, 20245.705.705.705.705.70-
Aug 8, 20245.705.705.705.705.70-
Aug 7, 20245.705.705.705.705.70-
Aug 6, 20245.705.705.705.705.70300
Aug 5, 20245.805.805.605.655.651,800
Aug 2, 20246.006.006.006.006.00300
Aug 1, 20246.006.006.006.006.001,500
Jul 31, 20246.006.006.006.006.00300
Jul 30, 20246.056.105.856.006.002,700
Jul 29, 20246.006.006.006.006.00-
Jul 26, 20246.006.006.006.006.00-
Jul 25, 20246.006.006.006.006.00-
Jul 24, 20246.006.006.006.006.00-
Jul 23, 20245.806.005.806.006.00600
Jul 22, 20245.905.905.905.905.90300
Jul 19, 20246.006.006.006.006.00-
Jul 18, 20246.006.006.006.006.00300
Jul 17, 20246.006.006.006.006.00-
Jul 16, 20246.006.006.006.006.00900
Jul 15, 20245.955.955.955.955.95-
Jul 12, 20245.955.955.955.955.95-
Jul 11, 20245.955.955.955.955.95300
Jul 10, 20245.905.905.905.905.90300
Jul 9, 20245.805.805.805.805.80-
Jul 8, 20245.805.805.805.805.80300
Jul 5, 20245.805.805.805.805.80-
Jul 4, 20245.855.855.805.805.801,200
Jul 3, 20245.905.905.905.905.90900
Jul 2, 20245.955.955.955.955.95600
Jul 1, 20245.905.905.905.905.90-
Jun 28, 20245.905.905.905.905.90-
Jun 27, 20245.805.905.805.905.90600
Jun 26, 20245.805.805.805.805.80300
Jun 25, 20246.056.056.056.056.05-
Jun 24, 20246.056.056.056.056.05-
Jun 21, 20246.056.056.056.056.05-
Jun 20, 20246.056.056.056.056.05-
Jun 19, 20246.056.056.056.056.05-
Jun 18, 20245.906.055.906.056.051,500
Jun 17, 20245.805.805.805.805.80-
Jun 14, 20245.805.805.805.805.80-
Jun 13, 20245.805.805.805.805.80-
Jun 12, 20245.805.805.805.805.80-
Jun 11, 20245.805.805.805.805.80-
Jun 10, 20245.805.805.805.805.80-
Jun 7, 20245.855.855.805.805.80600
Jun 6, 20245.705.705.705.705.70-
Jun 5, 20245.705.705.705.705.70-
Jun 4, 20245.705.705.705.705.70-
Jun 3, 20245.705.705.705.705.70300
May 31, 20245.855.855.855.855.85-
May 30, 20245.855.855.855.855.85-
May 29, 20245.855.855.855.855.85-
May 28, 20245.855.855.855.855.85300
May 27, 20245.655.855.655.855.852,100
May 24, 20245.755.755.755.755.75-
May 23, 20245.605.755.605.755.755,100
May 22, 20245.805.805.755.755.752,400
May 21, 20245.855.855.855.855.853,000
May 20, 20245.905.905.805.855.854,200
May 17, 20246.006.005.855.855.855,100
May 16, 20246.056.106.006.006.006,600
May 15, 20246.156.156.156.156.15-
May 14, 20246.156.156.156.156.15-
May 13, 20246.156.156.156.156.15-
May 10, 20245.906.155.906.156.156,600
May 9, 20246.006.005.855.905.902,400
May 8, 20246.106.106.106.106.10-
May 7, 20246.106.106.106.106.10-
May 6, 20246.106.106.106.106.10-