Mercado fechado

Vicat S.A. (VCT.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
36,00-0,40 (-1,10%)
No fechamento: 05:38PM CEST
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202436,1036,2535,8536,0036,0028.588
18 de abr. de 202436,2036,5036,0036,4036,4013.534
17 de abr. de 202436,1536,6036,1036,2036,2011.448
16 de abr. de 202436,5036,5035,7036,2536,2515.819
15 de abr. de 202435,9536,8535,6536,4536,4518.488
12 de abr. de 202436,6536,9536,4036,4036,4013.039
11 de abr. de 202437,2037,2036,5536,6536,656.574
10 de abr. de 202436,7037,2036,5536,6536,6518.629
09 de abr. de 202437,6537,8036,7036,7036,7020.836
08 de abr. de 202438,1538,4037,7037,7037,7022.635
05 de abr. de 202437,6038,1537,5038,1538,1519.059
04 de abr. de 202437,6537,8037,2037,7037,7016.866
03 de abr. de 202436,6037,6536,6037,6537,6521.812
02 de abr. de 202436,6036,7536,2536,6536,6523.122
28 de mar. de 202436,8036,8536,3036,5536,5514.503
27 de mar. de 202436,3536,8036,2536,7536,7511.760
26 de mar. de 202436,1536,5035,9036,3036,3012.424
25 de mar. de 202435,6036,0535,5036,0536,0518.489
22 de mar. de 202435,1535,5535,0535,5535,5514.037
21 de mar. de 202434,6035,1534,5035,1035,1018.580
20 de mar. de 202434,4034,6034,3034,3534,3523.210
19 de mar. de 202434,6534,8534,3534,4534,4515.552
18 de mar. de 202434,6534,9034,2034,6534,6524.276
15 de mar. de 202435,1535,4034,6534,6534,6547.272
14 de mar. de 202435,4035,5035,1535,1535,1513.071
13 de mar. de 202435,6035,6035,2035,4035,409.494
12 de mar. de 202435,6535,7535,2035,4035,4022.946
11 de mar. de 202435,2535,7034,9035,6035,6013.222
08 de mar. de 202435,2035,4035,1535,4035,4045.989
07 de mar. de 202435,0535,5034,9535,2035,2011.932
06 de mar. de 202435,1535,2534,9535,1535,1516.294
05 de mar. de 202435,1535,2034,9535,0535,0517.549
04 de mar. de 202435,2035,2534,8535,1035,1011.730
01 de mar. de 202435,4035,5035,2035,2535,2514.778
29 de fev. de 202435,3535,5535,1035,4035,4020.464
28 de fev. de 202435,1035,5535,1035,3535,3513.191
27 de fev. de 202435,1535,3034,7535,3035,3013.744
26 de fev. de 202434,9035,3034,8535,3035,3017.122
23 de fev. de 202434,5035,0034,4535,0035,0011.328
22 de fev. de 202434,4034,7034,2034,6534,6516.049
21 de fev. de 202433,7034,4033,7034,1034,1014.151
20 de fev. de 202434,7534,7533,7033,8533,8521.412
19 de fev. de 202435,4535,4534,7034,8034,8016.215
16 de fev. de 202435,5035,5535,1035,4535,4521.799
15 de fev. de 202435,0035,6534,7535,4535,4547.216
14 de fev. de 202436,0037,0034,8034,9534,9592.300
13 de fev. de 202434,4534,5033,2533,5533,5529.704
12 de fev. de 202434,5034,5534,0534,5034,5018.448
09 de fev. de 202434,8034,8034,2534,5034,5018.209
08 de fev. de 202434,7535,0534,7534,8034,8021.309
07 de fev. de 202434,9535,0034,6534,7534,7515.624
06 de fev. de 202434,6535,0534,5534,9534,9519.659
05 de fev. de 202435,2035,3034,6034,6534,6521.533
02 de fev. de 202435,7035,7035,0535,1535,1520.300
01 de fev. de 202436,0036,1535,4535,5035,5017.414
31 de jan. de 202436,2536,3535,9036,0536,0524.061
30 de jan. de 202435,9036,4535,7536,4036,4013.996
29 de jan. de 202436,7036,8035,8536,0536,0523.949
26 de jan. de 202435,9536,7035,9536,6536,6532.396
25 de jan. de 202435,1535,9535,1535,9035,9024.263
24 de jan. de 202434,8535,2034,7535,2035,2013.235
23 de jan. de 202434,7535,0034,5534,6534,6520.569
22 de jan. de 202434,2534,6534,2534,6034,6015.189
19 de jan. de 202434,2034,4034,1034,2534,2518.673
18 de jan. de 202434,3034,3034,0534,1534,1512.503
17 de jan. de 202434,0034,3033,4534,3034,3023.968
16 de jan. de 202434,3534,4034,1534,3034,3019.895
15 de jan. de 202434,3034,4534,2034,3034,3013.010
12 de jan. de 202433,7534,6533,7534,4034,4017.728
11 de jan. de 202433,3534,2033,3533,9033,9021.533
10 de jan. de 202433,8533,8533,3533,4033,4012.130
09 de jan. de 202433,8034,2033,7533,9533,9525.801
08 de jan. de 202433,3033,8033,3033,7533,7511.422
05 de jan. de 202433,0533,4032,7033,3033,3014.229
04 de jan. de 202432,6033,1532,5033,1533,1516.838
03 de jan. de 202432,8533,0532,4032,6032,6030.444
02 de jan. de 202432,8533,1032,6532,9532,9516.209
29 de dez. de 202333,2033,3032,8032,8532,8515.197
28 de dez. de 202333,2533,3533,0033,1033,1019.894
27 de dez. de 202332,8033,0532,6533,0533,0514.484
22 de dez. de 202333,1033,2032,7532,8532,8512.416
21 de dez. de 202333,3033,3032,9033,1033,1010.082
20 de dez. de 202333,3533,4533,0533,3033,3013.564
19 de dez. de 202333,0533,4533,0033,3533,3512.035
18 de dez. de 202333,9533,9533,0033,2033,2015.809
15 de dez. de 202333,8534,4533,8034,2034,2044.251
14 de dez. de 202333,5034,1033,3533,7533,7522.753
13 de dez. de 202333,4533,8533,3033,4033,4021.158
12 de dez. de 202332,6033,3532,6033,2533,2525.827
11 de dez. de 202333,2533,2532,8532,9032,9019.071
08 de dez. de 202332,7533,3032,7533,1033,109.754
07 de dez. de 202332,6032,8032,4032,8032,8023.691
06 de dez. de 202332,8533,1032,5032,6032,6023.870
05 de dez. de 202332,5032,9532,5032,7532,7517.589
04 de dez. de 202333,5533,8032,3032,7532,7530.762
01 de dez. de 202333,1033,9533,0533,7533,7536.469
30 de nov. de 202332,7533,1532,7532,9532,9526.636
29 de nov. de 202332,1032,8032,1032,6532,6527.852
28 de nov. de 202331,6532,0031,5532,0032,0024.043
27 de nov. de 202331,6531,9031,4531,6531,6522.484
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...