Italia markets closed

Nasdaq Inc (NAQ.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
56,16+0,30 (+0,54%)
Alla chiusura: 09:00PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202456,0456,1655,8956,1656,16-
09 mag 202455,7255,8655,6955,8655,86-
08 mag 202456,7256,7255,5055,7655,76-
07 mag 202457,2157,4656,7956,7956,79-
06 mag 202456,5956,7556,3256,7556,75-
03 mag 202456,2756,7755,6856,7756,77-
02 mag 202455,8255,9355,7455,8855,88-
30 apr 202456,1256,1255,9556,0256,02-
29 apr 202456,2256,3455,8555,8555,85-
26 apr 202456,2756,3955,7056,3256,32-
25 apr 202457,3157,3154,4455,5655,56-
24 apr 202456,9157,4256,8957,2257,22-
23 apr 202457,4257,5257,0157,0157,01-
22 apr 202456,6757,4156,6757,4157,41-
19 apr 202456,2256,5556,2256,5556,55-
18 apr 202456,3356,6456,3056,6456,64-
17 apr 202456,5756,9256,4856,5656,56-
16 apr 202456,7356,8856,4356,5456,54-
15 apr 202457,9558,2756,6156,6156,61-
12 apr 202459,1259,3657,7757,7757,77-
11 apr 202458,6559,1458,3958,9458,94-
10 apr 202458,4858,8358,4058,6458,64-
09 apr 202457,6158,3057,6158,3058,30-
08 apr 202457,2157,3457,1857,2357,23-
05 apr 202456,4256,9356,3956,9156,91-
04 apr 202456,8757,2756,5456,5456,54-
03 apr 202457,3457,4657,0357,0357,03-
02 apr 202458,0258,0756,9356,9856,98-
28 mar 202458,1658,5058,1658,5058,50-
27 mar 202457,5458,2457,4858,2458,24-
26 mar 202457,3457,5456,9257,4257,42-
25 mar 202456,9257,0056,3456,3456,34-
22 mar 202456,6257,4456,6257,1057,10-
21 mar 202455,8857,7455,8856,9656,96-
20 mar 202455,9656,0855,3855,7255,72-
19 mar 202455,4657,5455,3257,5457,54-
18 mar 202454,8055,6654,7655,4655,46-
15 mar 202454,0054,7653,9254,7654,76-
14 mar 202454,4854,7453,8253,8453,84-
13 mar 202454,4654,6454,0854,3854,38-
13 mar 20240.22 Dividendo
12 mar 202454,9255,2454,7454,7454,52-
11 mar 202454,7855,0054,6654,9454,72-
08 mar 202454,0055,3053,9855,3055,08-
07 mar 202453,0253,7252,9453,7053,48-
06 mar 202452,2252,7452,2252,7452,53-
05 mar 202452,3653,5452,3452,5652,35-
04 mar 202452,0452,4851,9052,4852,27-
01 mar 202452,0652,1251,5052,1251,91-
29 feb 202451,9652,2851,8452,1251,91-
28 feb 202452,0052,2051,9652,0451,83-
27 feb 202451,7051,9251,7051,8651,65-
26 feb 202452,2652,2851,7051,7451,53-
23 feb 202452,0852,3252,0252,2051,99-
22 feb 202451,8452,5051,7452,0651,85-
21 feb 202451,3051,4851,0251,4651,25-
20 feb 202451,4051,4050,8251,4051,19-
19 feb 202451,4451,5051,4051,4651,25-
16 feb 202451,4851,5651,4051,4051,19-
15 feb 202452,0852,0851,5051,5051,29-
14 feb 202451,9852,4451,7051,7051,49-
13 feb 202452,7852,8251,7651,7651,55-
12 feb 202452,7853,1452,7452,8052,59-
09 feb 202452,6253,1452,6053,1452,93-
08 feb 202452,8053,0052,7853,0052,79-
07 feb 202452,3652,8652,2652,8652,65-
06 feb 202452,1852,3052,0652,3052,09-
05 feb 202452,3052,5052,1452,1451,93-
02 feb 202452,5252,7252,3452,7252,51-
01 feb 202453,5053,5852,0452,4652,25-
31 gen 202454,0655,0253,4253,4253,21-
30 gen 202453,7653,9453,5653,9453,72-
29 gen 202454,1254,1253,3453,3453,13-
26 gen 202453,7053,9453,5853,9453,72-
25 gen 202453,6053,6653,1653,4453,23-
24 gen 202453,8053,8053,6253,7253,50-
23 gen 202453,3053,9453,2053,8053,58-
22 gen 202453,2253,4653,2253,3053,09-
19 gen 202452,1853,0052,1853,0052,79-
18 gen 202451,4252,0251,4252,0251,81-
17 gen 202451,7051,8651,6851,6851,47-
16 gen 202451,4652,5451,3652,0851,87-
15 gen 202451,9451,9451,4451,4651,25-
12 gen 202451,4851,8051,4851,7051,49-
11 gen 202451,9051,9251,5851,6051,39-
10 gen 202451,5051,7851,4051,7851,57-
09 gen 202451,6851,6851,5851,5851,37-
08 gen 202450,6651,7050,6251,7051,49-
05 gen 202451,2451,4450,8050,8850,68-
04 gen 202451,2851,6851,2851,4251,21-
03 gen 202451,9652,0051,2451,2451,03-
02 gen 202452,7052,7851,7651,7651,55-
29 dic 202352,6452,7252,6452,6452,43-
28 dic 202352,2052,6251,9852,6252,41-
27 dic 202352,2252,2451,9852,0851,87-
22 dic 202350,8251,7250,7451,7051,49-
21 dic 202350,5450,6050,4250,5250,32-
20 dic 202350,8050,9250,7450,7850,58-
19 dic 202350,6850,8050,3450,8050,60-
18 dic 202350,1450,6850,0850,6850,48-
*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...