Italia markets closed

Nomad Foods Limited (NOMD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,01-0,02 (-0,11%)
In data: 12:48PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202418,1318,2717,9818,0118,01111.488
01 mag 202418,0518,2317,8618,0318,031.528.600
30 apr 202418,4318,4318,0518,0618,06467.000
29 apr 202418,5818,5818,2418,4618,46729.700
26 apr 202418,5618,8418,5618,6918,69331.300
25 apr 202418,8218,9918,5918,6418,64299.200
24 apr 202418,6219,0318,5218,8118,81377.600
23 apr 202418,6318,8418,4718,7518,75416.100
22 apr 202418,6518,6718,4818,5918,59362.900
19 apr 202418,3518,6118,2318,5618,56353.700
18 apr 202418,3118,4218,2218,3518,35244.000
17 apr 202418,3718,4218,0818,2318,23280.500
16 apr 202418,2918,3818,1318,2718,27458.600
15 apr 202418,6418,6418,1018,2918,29507.600
12 apr 202418,6818,7418,1418,3818,38441.900
11 apr 202418,9218,9218,6018,7418,74453.800
10 apr 202418,6018,8718,4418,7918,79437.000
09 apr 202418,9918,9918,7118,7818,78396.000
08 apr 202418,9619,0818,9119,0119,01363.300
05 apr 202418,7719,0218,7218,9818,98388.700
04 apr 202418,9719,0318,6418,8518,85790.200
03 apr 202418,9619,0018,8618,8918,89602.300
02 apr 202419,4419,4418,8219,0119,011.200.100
01 apr 202419,7119,8019,4219,6119,61587.700
28 mar 202419,7319,8019,4919,5619,561.119.600
27 mar 202419,4519,7319,4119,7019,70427.700
26 mar 202419,7619,7619,2519,3619,36741.100
25 mar 202419,6519,8719,6219,6919,69401.200
22 mar 202419,7719,7919,5619,5719,57533.500
21 mar 202419,9020,0519,6619,7219,72594.800
20 mar 202419,8119,8619,5719,8219,82379.400
19 mar 202419,3819,7819,2119,7819,78457.800
18 mar 202419,6219,7019,3619,3619,36480.100
15 mar 202419,4719,6919,3719,6419,641.106.500
14 mar 202419,8619,8819,5019,5819,58398.200
13 mar 202419,8520,0019,8319,9319,93799.600
12 mar 202419,6919,8719,6019,8419,84506.200
11 mar 202419,4919,7319,4619,7119,71325.400
08 mar 202419,7119,7919,4019,5219,52750.800
07 mar 202420,0220,0319,4819,5219,52771.000
06 mar 202419,4819,9619,3819,9119,91718.300
05 mar 202419,5119,5819,2919,3319,33947.500
04 mar 202419,5119,6119,3019,5619,56610.800
01 mar 202418,4619,6118,3719,5019,501.283.700
29 feb 202418,5718,9818,1018,4318,43759.700
28 feb 202418,3118,4718,2418,4018,40667.500
27 feb 202418,6418,7518,4318,4318,43868.900
26 feb 202418,6118,6418,4318,5918,59643.300
23 feb 202418,4718,7318,3018,5918,59564.800
22 feb 202418,7019,0918,4118,5018,501.200.300
21 feb 202418,2118,6218,1218,6018,601.010.200
20 feb 202417,9418,1917,9418,1318,131.134.600
16 feb 202417,4917,9917,3217,9517,951.130.200
15 feb 202417,4317,5517,3017,4917,492.083.500
14 feb 202417,1917,4317,1117,3517,351.247.800
13 feb 202417,1417,2716,9317,2017,201.183.100
12 feb 202417,1517,4617,1317,3417,34804.000
09 feb 202417,3117,3117,0917,1617,16597.200
08 feb 202417,3817,7017,3017,3517,35675.900
08 feb 20240.15 Dividendo
07 feb 202417,6817,8017,4217,4317,28589.800
06 feb 202417,5917,9017,5117,6917,54311.800
05 feb 202418,2518,2517,6617,6917,54294.200
02 feb 202418,5418,5818,0818,1918,03727.200
01 feb 202418,0418,5717,9618,5718,41442.200
31 gen 202418,1918,3217,9317,9917,84521.200
30 gen 202418,1518,2017,9317,9917,84350.700
29 gen 202417,6518,1817,5618,1317,97844.200
26 gen 202417,4017,5917,2917,5817,43375.200
25 gen 202417,3717,4517,1717,3317,18285.800
24 gen 202417,6417,6417,2917,3117,16293.100
23 gen 202417,6817,7717,4017,5117,36305.100
22 gen 202417,6717,7817,4717,5617,41414.200
19 gen 202417,8417,8417,5017,6717,52461.500
18 gen 202417,8017,8317,5917,8217,67476.900
17 gen 202417,8218,1817,6417,7617,61996.800
16 gen 202417,7418,0117,6618,0017,85645.100
12 gen 202418,1718,1717,8017,8517,70470.900
11 gen 202417,8717,9317,7117,8417,69515.400
10 gen 202417,8117,9617,7517,9417,79266.600
09 gen 202417,8718,0117,8417,9117,76465.800
08 gen 202417,7118,0117,6717,9117,76454.700
05 gen 202417,5217,7617,4717,7117,56420.900
04 gen 202417,3517,6317,3517,5217,371.030.100
03 gen 202417,2617,4017,1117,3617,21579.500
02 gen 202416,7617,3416,7617,2617,11458.000
29 dic 202316,9517,0516,8716,9516,80437.500
28 dic 202317,0617,2216,9416,9816,83409.000
27 dic 202316,5817,0816,5817,0516,90377.800
26 dic 202316,7016,7716,5616,6416,50739.300
22 dic 202316,7616,9916,6616,6616,52868.700
21 dic 202316,5116,6916,4116,6716,53239.300
20 dic 202316,2516,6116,2516,4516,31652.600
19 dic 202316,2016,4916,1116,4916,35925.500
18 dic 202316,4416,4416,2016,2016,06439.200
15 dic 202316,6916,6916,2016,3016,16779.700
14 dic 202316,7017,0316,6316,7216,58587.500
13 dic 202316,2016,6816,1316,5416,40752.800
12 dic 202316,3016,4116,1016,2116,07600.500
11 dic 202316,4616,4916,2716,3216,18466.100
*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...