U.S. markets close in 1 hour 40 minutes

INVL Technology UTIB (INC1L.VS)

Vilnius - Vilnius Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
2.7000-0.0400 (-1.46%)
Al cierre: 03:51PM EEST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 20242.70002.72002.48002.70002.7000453
14 jun 20242.72002.74002.68002.74002.7400922
13 jun 20242.72002.72002.68002.68002.68001,055
12 jun 20242.64002.68002.52002.68002.68001,795
11 jun 20242.70002.72002.64002.66002.6600783
10 jun 20242.80002.80002.72002.72002.7200463
07 jun 20242.62002.90002.62002.80002.80001,809
06 jun 20242.54002.60002.54002.60002.600011,057
05 jun 20242.52002.52002.52002.52002.520022
04 jun 20242.50002.52002.50002.50002.500095
03 jun 20242.50002.50002.50002.50002.5000256
31 may 20242.52002.52002.50002.52002.5200594
30 may 20242.54002.54002.52002.52002.520070
29 may 20242.48002.54002.48002.54002.54001,358
28 may 20242.48002.48002.48002.48002.4800213
27 may 20242.48002.48002.48002.48002.48001
24 may 20242.48002.48002.48002.48002.480020
23 may 20242.48002.48002.48002.48002.4800-
22 may 20242.42002.48002.42002.48002.48001,109
21 may 20242.42002.44002.40002.42002.42002,399
20 may 20242.40002.40002.38002.40002.40002,843
17 may 20242.42002.42002.38002.40002.40001,812
16 may 20242.42002.42002.40002.42002.42001,232
15 may 20242.42002.42002.40002.42002.42004,361
14 may 20242.42002.42002.40002.40002.40007,638
13 may 20242.42002.42002.38002.42002.42001,035
10 may 20242.40002.42002.40002.42002.42002,130
08 may 20242.38002.40002.38002.40002.4000338
07 may 20242.40002.42002.38002.42002.4200323
06 may 20242.42002.42002.36002.36002.3600459
03 may 20242.40002.42002.38002.38002.38002,807
02 may 20242.32002.44002.32002.40002.40005,302
30 abr 20242.28002.30002.28002.28002.28001,299
29 abr 20242.26002.30002.24002.26002.26001,895
26 abr 20242.20002.26002.20002.26002.26002,066
25 abr 20242.26002.26002.20002.26002.26003,725
24 abr 20242.10002.22002.10002.20002.20003,826
23 abr 20242.12002.12002.08002.10002.1000337
22 abr 20242.10002.12002.10002.12002.1200547
19 abr 20242.06002.26002.06002.12002.12001,491
18 abr 20242.02002.06002.02002.06002.06001,500
17 abr 20242.00002.06002.00002.04002.04002,534
16 abr 20242.04002.04002.00002.04002.0400152
15 abr 20242.00002.04002.00002.04002.0400607
12 abr 20241.98002.00001.98002.00002.0000502
11 abr 20242.02002.02001.95001.95001.95002,814
10 abr 20242.02002.02001.97002.02002.02001,015
09 abr 20241.90002.10001.90001.95001.95007,789
08 abr 20241.87001.87001.87001.87001.87002
05 abr 20241.88001.91001.88001.91001.9100110
04 abr 20241.91001.91001.91001.91001.9100-
03 abr 20241.91001.91001.91001.91001.9100115
02 abr 20241.89001.97001.84001.84001.8400890
28 mar 20241.84001.86001.84001.84001.84002,233
27 mar 20241.87001.87001.87001.87001.8700-
26 mar 20241.87001.87001.87001.87001.8700333
25 mar 20241.92001.92001.92001.92001.92002
22 mar 20241.90001.92001.87001.92001.92002,728
21 mar 20241.85001.89001.85001.89001.89003
20 mar 20241.89001.90001.89001.90001.9000886
19 mar 20241.87001.89001.87001.89001.8900850
18 mar 20241.83001.87001.83001.86001.860012,789
15 mar 20241.83001.83001.83001.83001.8300155
14 mar 20241.83001.83001.83001.83001.8300-
13 mar 20241.80001.83001.80001.83001.830072
12 mar 20241.83001.83001.81001.81001.8100174
08 mar 20241.81001.83001.80001.83001.8300355
07 mar 20241.81001.81001.80001.80001.8000275
06 mar 20241.81001.81001.81001.81001.8100108
05 mar 20241.82001.83001.82001.83001.8300530
04 mar 20241.86001.86001.82001.82001.82005,831
01 mar 20241.86001.86001.86001.86001.86001
29 feb 20241.83001.86001.83001.86001.860032
28 feb 20241.86001.86001.86001.86001.860010
27 feb 20241.84001.84001.82001.82001.82001,421
26 feb 20241.85001.86001.85001.86001.8600417
23 feb 20241.85001.85001.84001.85001.8500445
22 feb 20241.85001.85001.85001.85001.8500-
21 feb 20241.87001.87001.85001.85001.850045
20 feb 20241.87001.87001.87001.87001.8700-
19 feb 20241.84001.87001.84001.87001.870051
15 feb 20241.87001.87001.87001.87001.870060
14 feb 20241.87001.87001.87001.87001.870013
13 feb 20241.85001.85001.84001.84001.8400748
12 feb 20241.88001.88001.84001.88001.8800248
09 feb 20241.85001.85001.85001.85001.8500-
08 feb 20241.85001.85001.85001.85001.8500-
07 feb 20241.85001.85001.85001.85001.8500111
06 feb 20241.89001.89001.89001.89001.8900-
05 feb 20241.89001.89001.89001.89001.890010
02 feb 20241.89001.89001.89001.89001.8900110
01 feb 20241.86001.86001.86001.86001.8600-
31 ene 20241.87001.87001.86001.86001.8600200
30 ene 20241.88001.88001.88001.88001.880011
29 ene 20241.89001.89001.85001.89001.8900551
26 ene 20241.87001.87001.87001.87001.87001
25 ene 20241.87001.87001.85001.87001.87005,674
24 ene 20241.87001.90001.87001.90001.900028
23 ene 20241.90001.90001.87001.90001.9000884
22 ene 20241.90001.90001.90001.90001.900010
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...