Italia markets closed

Niu Technologies (0A54.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,2400-0,0100 (-0,44%)
Alla chiusura: 06:38PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20242,20002,30002,20002,24002,24001.500
30 apr 20242,26002,33002,22002,23002,23001.718
29 apr 20242,31802,34002,18502,30182,301812.483
26 apr 20242,12002,25972,12002,25502,25501.533
25 apr 20242,07002,08092,03992,04502,04501.406
24 apr 20242,15002,15002,05002,07992,07991.813
23 apr 20242,11582,18002,02002,08822,08825.421
22 apr 20241,89442,09001,86002,08952,08955.515
19 apr 20242,00002,03001,96001,97001,97008.161
18 apr 20242,04002,08982,02002,03002,03009.102
17 apr 20242,21002,21002,07002,10142,10147.749
16 apr 20242,20002,27002,19002,20002,20007.444
15 apr 20242,14802,39952,12782,27202,272043.236
12 apr 20242,37802,41002,15002,22032,220312.146
11 apr 20242,23872,43992,14362,39202,392025.983
10 apr 20242,15002,37882,14002,17502,175048.725
09 apr 20241,83962,22981,81002,19982,199853.367
08 apr 20241,93601,96001,81821,82001,82009.753
05 apr 20241,93561,98001,86001,90051,900527.586
04 apr 20241,69002,08001,68001,97791,977945.043
03 apr 20241,65001,65001,61801,63221,632243.560
02 apr 20241,74001,74001,66501,67981,67988.039
28 mar 20241,69001,76001,69001,71801,71803.699
27 mar 20241,68501,72001,66001,71001,7100546
26 mar 20241,73841,74501,67001,70211,70212.021
25 mar 20241,66001,70991,66001,69001,69004.347
22 mar 20241,70141,73501,70001,72001,72004.227
21 mar 20241,70001,74911,69991,74911,749122.410
20 mar 20241,72001,81001,67801,71931,71932.024
19 mar 20241,66001,77981,66001,74131,74137.550
18 mar 20241,61201,75701,61001,72171,72176.717
15 mar 20241,89911,89911,79001,79501,79504.204
14 mar 20241,91401,97001,86011,87761,87767.693
13 mar 20241,88991,98991,85001,98991,98994.547
12 mar 20241,91901,91901,84771,86001,8600805
11 mar 20241,85502,00001,76001,92211,922110.787
08 mar 20241,78501,80601,71001,75001,75001.887
07 mar 20241,72981,76501,70001,75001,75001.734
06 mar 20241,67001,74801,67001,73001,73005.844
05 mar 20241,65851,67001,62001,65001,65002.607
04 mar 20241,78001,78801,71501,71501,71501.180
01 mar 20241,85591,85591,77001,81911,81911.279
29 feb 20241,86391,88801,80001,81801,81802.952
28 feb 20241,80991,84991,71001,81201,81201.274
27 feb 20241,79801,82811,77001,82081,82085.872
26 feb 20241,72001,80941,72001,76001,76006.283
23 feb 20241,71131,71131,71111,71111,7111584
22 feb 20241,84001,84001,73501,78091,78092.476
21 feb 20241,94201,94201,85071,85071,85072.635
20 feb 20241,92571,93001,82871,90831,9083710
19 feb 2024------
16 feb 20242,00502,00951,89001,93001,93004.258
15 feb 20241,83501,91001,80001,88991,88998.488
14 feb 20241,75931,79991,72001,77001,77004.665
13 feb 20241,69501,76971,69001,72831,728310.523
12 feb 20241,68501,82871,67001,80501,80506.893
09 feb 20241,68621,68991,63981,68801,68801.479
08 feb 20241,68001,68001,63801,66001,66005.751
07 feb 20241,73101,74391,68991,70001,70003.500
06 feb 20241,69321,76501,66001,76001,76008.844
05 feb 20241,69001,70001,57501,62851,62855.719
02 feb 20241,73821,74001,66001,69981,699812.965
01 feb 20241,76001,81931,73121,77501,77503.196
31 gen 20241,79071,86481,79071,81201,81204.602
30 gen 20241,86001,88421,82001,82821,82822.602
29 gen 20241,92871,93031,81501,84071,84074.666
26 gen 20241,87001,93191,87001,92871,92871.491
25 gen 20241,86001,89001,84501,89001,8900916
24 gen 20241,96911,96911,85501,86001,86002.402
23 gen 20241,83981,98981,80001,84501,84505.687
22 gen 20241,75001,82001,72031,72811,72813.496
19 gen 20241,82501,82501,75001,77191,77192.433
18 gen 20241,81001,92831,81001,83921,83923.993
17 gen 20241,82121,82981,76001,78001,780010.830
16 gen 20241,96001,98001,84001,84001,840020.648
15 gen 2024------
12 gen 20242,04322,04321,98131,98131,98132.078
11 gen 20242,05992,05991,98502,00182,00181.447
10 gen 20242,06202,06202,02002,03002,03004.221
09 gen 20242,09102,09102,05002,08002,08004.126
08 gen 20242,00202,11872,00202,10182,101812.373
05 gen 20242,06952,09922,06952,09922,09922.461
04 gen 20242,10502,10502,10502,10502,1050100
03 gen 20242,07202,16002,07202,09002,09004.328
02 gen 20242,18002,20002,14802,14802,14807.097
29 dic 20232,26002,29002,18102,21002,21002.984
28 dic 20232,32062,42002,27002,33802,33805.485
27 dic 20232,20502,24062,20502,23532,23538.650
22 dic 20232,07002,19002,07002,15002,15002.695
21 dic 20232,14802,16002,06002,12002,12005.506
20 dic 20232,23002,25002,20002,23002,23001.727
19 dic 20232,19002,28002,18002,25002,250016.399
18 dic 20232,16002,24002,14002,24002,24007.358
15 dic 20232,22002,22002,09002,14002,140027.735
14 dic 20232,08002,18002,06902,12002,120021.689
13 dic 20231,97002,08001,97001,97001,970016.168
12 dic 20232,01202,02001,95001,98001,980015.267
11 dic 20232,15002,16002,01002,03002,030012.009
08 dic 20232,19002,23002,15002,17002,17007.613
07 dic 20232,31002,38002,17062,19002,19006.772
*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...