W przypadku wszystkich inwestycji kapitał narażony jest na ryzyko. Wartość inwestycji może spadać i wzrastać i możesz odzyskać mniej, niż zostało zainwestowane.
Villars
VILN
Villars
Dzisiaj
Inwestuj bez prowizji
Kupuj i sprzedawaj akcje ułamkowe już od 1 £
Zestawienie
Dane historyczne
Główne wskaźniki
Podsumowanie finansowe
Data
Zamknięcie
Zmiana
Zmiana (%)
Otwarcie
Najwyższa
Najniższa
Mar 21, 2023754.900.000.00%754.90754.90754.90
Mar 16, 2023760.200.000.00%760.20760.20760.20
Mar 08, 2023759.900.000.00%759.90759.90759.90
Mar 07, 2023745.10-4.70-0.63%749.80749.80745.10
Feb 13, 2023765.300.000.00%765.30765.30765.30
Jan 25, 2023744.700.000.00%744.70744.70744.70
Jan 23, 2023770.200.000.00%770.20770.20770.20
Jan 18, 2023739.800.000.00%739.80739.80739.80
Jan 06, 2023720.30-29.80-4.14%750.10750.10720.30
Jan 04, 2023744.8044.906.03%699.90744.80699.90
Dec 30, 2022779.800.000.00%779.80779.80779.80
Dec 27, 2022725.300.000.00%725.30725.30725.30
Dec 06, 2022780.300.000.00%780.30780.30780.30
Nov 04, 2022785.000.000.00%785.00785.00785.00
Oct 31, 2022785.200.200.03%785.00785.20784.40
Oct 28, 2022785.200.800.10%784.40785.20784.10
Oct 27, 2022784.10-0.30-0.04%784.40785.00784.10
Oct 26, 2022785.000.000.00%785.00785.00785.00
Oct 24, 2022784.70-0.50-0.06%785.20785.20784.40
Oct 05, 2022784.700.000.00%784.70784.70784.70
Oct 04, 2022785.208.101.03%777.10785.20777.10
Sep 27, 2022778.305.600.72%772.70778.30772.70
Sep 23, 2022777.00-0.30-0.04%777.30782.90777.00
Sep 21, 2022782.405.400.69%777.00782.90777.00
Sep 13, 2022782.404.100.52%778.30782.90777.40
Sep 05, 2022782.900.200.03%782.70782.90777.38
Aug 24, 2022781.600.000.00%781.60781.60781.60
Aug 11, 2022783.600.450.06%783.15783.60782.63
Aug 08, 2022783.801.170.15%782.63783.80782.63
Aug 03, 2022761.50-1.83-0.24%763.33763.80761.50
Jul 11, 2022760.00-22.85-3.01%782.85782.85760.00
Jul 06, 2022782.40-0.45-0.06%782.85782.85782.25
Jul 05, 2022760.850.000.00%760.85760.85760.85
Jun 22, 2022760.900.000.00%760.90760.90760.90
May 27, 2022781.700.350.04%781.35781.70781.20
May 04, 2022801.800.520.06%801.28801.90790.75
Apr 26, 2022812.250.000.00%812.25812.25812.25
Apr 21, 2022790.950.000.00%790.95790.95790.95
Apr 13, 2022782.385.880.75%776.50782.38771.28
Apr 08, 2022782.550.550.07%782.00782.70766.35
Apr 04, 2022790.800.000.00%790.80790.80790.80
Mar 08, 2022783.0032.104.10%750.90783.00750.90
Jan 21, 2022770.900.000.00%770.90770.90770.90
Jan 07, 2022766.356.350.83%760.00766.35760.00
Jan 06, 2022771.600.000.00%771.60771.60771.60
Dec 30, 2021756.43-5.47-0.72%761.90761.90750.80
Dec 28, 2021736.431.430.19%735.00741.70730.80
Dec 21, 2021730.95-9.05-1.24%740.00740.00730.95
Dec 20, 2021736.28-0.42-0.06%736.70736.70725.85
Dec 17, 2021720.00-10.85-1.51%730.85736.43720.00
Dec 15, 2021736.805.600.76%731.20736.80725.90
Dec 13, 2021735.8510.851.47%725.00735.85725.00
Dec 10, 2021730.90-5.60-0.77%736.50741.60730.90
Dec 09, 2021741.705.270.71%736.43741.70736.43
Dec 07, 2021742.13-5.12-0.69%747.25747.85736.50
Dec 03, 2021740.000.000.00%740.00740.00740.00
Dec 02, 2021731.20-27.40-3.75%758.60763.83720.40
Nov 17, 2021763.1511.271.48%751.88763.15751.88
Nov 16, 2021756.880.080.01%756.80757.70746.50
Nov 12, 2021762.985.130.67%757.85762.98757.85
Oct 28, 2021741.906.420.87%735.48741.90730.80
Oct 22, 2021757.98-3.52-0.46%761.50762.00715.48
Oct 13, 2021760.40-2.00-0.26%762.40762.85757.38
Oct 04, 2021751.90-10.48-1.39%762.38772.80746.20
Oct 01, 2021773.600.800.10%772.80773.60772.80
Sep 30, 2021730.000.000.00%730.00735.38730.00
Sep 29, 2021742.250.000.00%742.25742.85742.00
Sep 24, 2021747.63-5.52-0.74%753.15759.05747.25
Sep 23, 2021753.800.650.09%753.15759.28753.15
Sep 22, 2021757.274.120.54%753.15757.67740.61
Sep 21, 2021753.800.820.11%752.98758.60752.98
Sep 20, 2021710.00-21.35-3.01%731.35758.80710.00
Sep 16, 2021758.000.020.00%757.98758.00757.98
Sep 10, 2021758.805.470.72%753.33758.80753.33
Sep 09, 2021757.9842.535.61%715.45769.05715.45
Sep 08, 2021763.60-4.38-0.57%767.98768.20720.38
Sep 06, 2021773.7510.951.42%762.80773.75762.80
Sep 03, 2021772.404.250.55%768.15773.83768.15
Sep 02, 2021773.835.850.76%767.98773.83767.98
Sep 01, 2021768.00-5.80-0.76%773.80773.80767.98
Aug 25, 2021741.201.200.16%740.00741.20740.00
Aug 23, 2021746.705.270.71%741.43746.70741.43
Jul 21, 2021751.130.650.09%750.48752.13735.00
Jul 12, 2021752.250.650.09%751.60752.25751.60
Jul 09, 2021768.400.770.10%767.63768.40767.63
Jul 06, 2021752.250.550.07%751.70752.25751.70
Jul 02, 2021768.0016.102.10%751.90768.60751.90
Jul 01, 2021768.000.020.00%767.98768.00767.98
Jun 29, 2021756.600.170.02%756.43756.60756.43
Jun 28, 2021763.150.900.12%762.25763.15762.25
Jun 25, 2021768.400.770.10%767.63768.40767.63
Jun 18, 2021745.000.000.00%745.00745.00745.00
Jun 15, 2021751.885.280.70%746.60751.88746.60
Jun 11, 2021752.25-11.08-1.47%763.33763.33747.38
Jun 10, 2021752.405.600.74%746.80752.40746.80
Jun 09, 2021747.255.820.78%741.43752.55741.43
May 31, 2021747.382.380.32%745.00747.38741.60
May 28, 2021751.8021.802.90%730.00751.80730.00
May 25, 2021746.280.000.00%746.28746.28746.28
May 18, 2021752.386.430.85%745.95752.85745.95
May 17, 2021751.6010.851.44%740.75751.80735.43
May 12, 2021752.250.650.09%751.60752.25751.60
May 10, 2021741.28-5.15-0.69%746.43746.43740.95
May 06, 2021752.255.450.72%746.80752.25746.80
Apr 28, 2021763.800.470.06%763.33763.80725.48
Apr 27, 2021763.200.400.05%762.80769.28762.80
Apr 26, 2021768.385.050.66%763.33768.38763.00
Apr 23, 2021768.385.180.67%763.20768.38763.20
Apr 21, 2021747.38-15.60-2.09%762.98762.98746.90
Apr 20, 2021763.600.620.08%762.98769.05762.98
Apr 19, 2021763.801.170.15%762.63769.28762.63
Apr 16, 2021768.385.580.73%762.80768.38762.80
Apr 15, 2021752.85-10.30-1.37%763.15763.15747.00
Apr 14, 2021763.200.570.07%762.63768.83762.63
Apr 13, 2021763.00-0.33-0.04%763.33769.28763.00
Apr 12, 2021768.385.050.66%763.33768.38763.33
Apr 09, 2021763.800.470.06%763.33769.28763.15
Apr 08, 2021769.285.950.77%763.33769.28763.20
Apr 07, 2021768.605.450.71%763.15768.60763.00
Apr 06, 2021763.400.250.03%763.15768.60763.15
Apr 01, 2021768.605.000.65%763.60768.83763.00
Mar 31, 2021751.884.980.66%746.90751.88746.60
Mar 30, 2021752.855.000.66%747.85752.85747.25
Mar 29, 2021737.25-16.13-2.19%753.38753.40725.75
Mar 26, 2021710.85-15.75-2.22%726.60726.60710.45
Mar 15, 2021731.804.900.67%726.90731.80710.00
Mar 12, 2021731.805.600.77%726.20731.80726.20
Mar 11, 2021731.435.680.78%725.75731.43725.75
Mar 10, 2021731.806.050.83%725.75731.80725.75
Mar 03, 2021731.705.500.75%726.20731.90725.80
Mar 02, 2021731.435.300.72%726.13731.50710.43
Feb 22, 2021741.284.780.64%736.50741.28715.00
Feb 12, 2021740.85-1.03-0.14%741.88742.25740.75
Feb 11, 2021753.205.350.71%747.85753.33731.20
Feb 10, 2021753.4018.402.44%735.00753.40735.00
Feb 08, 2021786.50-1.90-0.24%788.40788.40786.50
Feb 04, 2021772.705.450.71%767.25772.70767.00
Feb 03, 2021771.900.000.00%771.90771.90771.90
Feb 01, 2021750.95-42.65-5.68%793.60793.60750.80
Jan 26, 2021745.85-4.15-0.56%750.00794.68745.85
Jan 25, 2021751.13-38.15-5.08%789.28789.28750.00
Jan 22, 2021792.700.000.00%792.70792.70792.70
Jan 21, 2021789.500.900.11%788.60794.68788.60
Jan 19, 2021793.384.780.60%788.60793.38771.90
Jan 15, 2021794.405.350.67%789.05794.40789.05
Jan 13, 2021793.0072.109.09%720.90794.25720.90
Jan 07, 2021737.85-4.70-0.64%742.55753.20737.38
Jan 06, 2021737.850.600.08%737.25737.85737.25
Jan 05, 2021748.60-15.40-2.06%764.00774.80747.98
Jan 04, 2021764.9527.823.64%737.13764.95737.13
Dec 30, 2020740.80-10.70-1.44%751.50751.50740.80
Dec 29, 2020772.86-5.54-0.72%778.40784.28772.56
Dec 28, 2020776.600.630.08%775.97776.67775.78
Dec 22, 2020784.250.870.11%783.38784.25778.40
Dec 21, 2020740.35-19.78-2.67%760.13760.13740.03
Dec 18, 2020776.130.130.02%776.00776.13776.00
Dec 17, 2020780.7550.756.50%730.00781.75730.00
Dec 16, 2020781.754.720.60%777.03781.75760.15
Dec 15, 2020780.23-6.12-0.78%786.35786.35776.40
Dec 14, 2020785.759.171.17%776.58790.83770.15
Dec 09, 2020785.804.000.51%781.80785.80781.40
Dec 08, 2020782.031.230.16%780.80786.50780.80
Dec 07, 2020781.580.380.05%781.20785.75781.20
Dec 04, 2020781.130.330.04%780.80787.25780.80
Dec 03, 2020782.031.430.18%780.60786.80780.60
Dec 02, 2020786.255.570.71%780.68786.25780.68
Dec 01, 2020785.204.750.60%780.45787.20780.45
Nov 17, 2020785.805.650.72%780.15785.80780.15
Nov 16, 2020780.7035.104.50%745.60786.80730.00
Nov 12, 2020751.400.000.00%751.40751.40751.40
Nov 10, 2020746.000.100.01%745.90746.40740.25
Nov 09, 2020750.109.221.23%740.88750.10740.88
Nov 05, 2020735.530.480.07%735.05735.53735.00
Nov 04, 2020740.90-5.15-0.70%746.05751.20735.25
Nov 02, 2020750.684.450.59%746.23751.00745.88
Oct 27, 2020776.13-9.62-1.24%785.75791.38735.00
Oct 26, 2020740.05-45.70-6.18%785.75785.75740.05
Oct 23, 2020785.83-0.17-0.02%786.00792.40785.83
Oct 22, 2020790.454.650.59%785.80790.45785.80
Inwestowanie bez prowizji dla każdego
Kupuj i sprzedawaj Villars Holding SA -Fr0 (0%) i ponad 12 000 globalnych akcji ETF-ów
Mogą obowiązywać inne opłaty. Zobacz nasze warunki i opłaty.
2 miliony
rachunki zasilane
3 miliardy £
w aktywach klientów i gotówce
Kupuj akcje błyskawicznie
Niech Twoje pieniądze pracują dzięki diagramom i AutoInvest
Stwórz zdywersyfikowany portfel i dostosuj go do swoich własnych celów finansowych
Inwestuj już od £1 dzięki akcjom ułamkowym
Wejdź w posiadanie nawet najdroższych akcji takich firm jak Google, Amazon i Apple
Regulowane
Trading 212 podlega kontroli różnych europejskich organów
Ochrona środków
Twoje środki są przechowywane na specjalnym koncie i zabezpieczone przez FSCS do kwoty 85 000 GBP
Chronimy Twoje dane
Chronimy Twoje dane, stosując najlepsze praktyki branżowe
Ponad 12,000 globalnych akcji i ETF-ów
Euronext
Paris
NYSE,
NASDAQ
Deutsche Börse Xetra
Euronext Netherlands
Bolsa
de Madrid
Wiener
Börse
London Stock Exchange
Euronext Lizbona
Euronext
Paris
NYSE,
NASDAQ
Deutsche Börse Xetra
Euronext Netherlands
Bolsa
de Madrid
Wiener
Börse
London Stock Exchange
Euronext Lizbona
Wsparcie 24/7
Średni czas reakcji: 29 sekund
Zacznij inwestować już teraz
Masz już konto?
