Italia markets close in 2 hours 43 minutes

Nemetschek SE (0FDT.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
49,50+3,12 (+6,74%)
Al 01:11PM GMT. Mercato aperto.
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202248,5949,7448,5449,5049,5022.603
30 nov 2022------
29 nov 202246,9946,4744,8645,2745,27270.304
28 nov 202247,4247,2146,1947,1747,17202.511
25 nov 202247,5848,0347,2248,0348,03126.731
24 nov 202247,4047,9746,9847,5347,5345.616
23 nov 202244,0547,3442,9946,9646,9677.323
22 nov 202244,9944,9143,6144,1144,1164.918
21 nov 202246,8247,0044,8145,2445,2440.793
18 nov 202246,4447,5845,8647,0647,06526.446
17 nov 202247,4247,7546,3346,7846,78104.458
16 nov 202248,5048,4546,6146,7646,76262.492
15 nov 202249,0649,2247,4247,5847,5871.365
14 nov 202249,3349,8848,1148,3548,35321.218
11 nov 202248,4549,0547,6648,6248,62621.198
10 nov 202245,0647,5044,1647,2247,22175.711
09 nov 202245,1546,1644,8145,6745,6777.011
08 nov 202243,7145,8543,9345,5645,5661.864
07 nov 202246,3545,9143,6643,8843,88111.896
04 nov 202246,1046,6045,6746,2646,2662.047
03 nov 202246,7246,6544,9345,8145,8147.879
02 nov 202247,9048,2647,2748,0248,0217.468
01 nov 202249,1650,1647,6847,9047,9060.988
31 ott 202249,7449,9248,1048,3348,3318.628
28 ott 202248,2251,1848,8649,3849,3884.272
27 ott 202249,6650,2446,1149,0449,04185.309
26 ott 202251,3852,5350,8051,9551,9540.298
25 ott 202249,3952,2049,1651,5651,5660.715
24 ott 202248,6049,4248,0548,9448,9431.725
21 ott 202248,2648,4347,0047,5847,5837.887
20 ott 202247,6149,0047,1848,6048,6045.118
19 ott 202249,5449,5547,8448,0848,0854.242
18 ott 202248,9850,1448,8249,5149,5131.026
17 ott 202246,2248,2645,5348,0348,0362.465
14 ott 202247,3347,7645,6046,4246,4282.375
13 ott 202244,9746,2243,5145,8845,88114.929
12 ott 202246,9446,9745,0845,5845,5855.069
11 ott 202247,7948,7246,6746,9746,9728.080
10 ott 202248,4849,9148,0848,3848,3821.689
07 ott 202252,2252,1449,2349,4449,44106.424
06 ott 202252,2253,1651,8452,1652,1634.326
05 ott 202251,5652,5050,6051,4451,4444.041
04 ott 202250,0151,8849,1951,6351,6336.721
03 ott 202248,4749,0547,4648,6948,6938.206
30 set 202247,8749,2347,1948,9448,94263.141
29 set 202249,1549,7347,0947,1047,1078.844
28 set 202248,2649,8147,5649,7849,7884.598
27 set 202249,5650,3048,7249,0849,08246.928
26 set 202248,9650,7248,7449,0649,0666.008
23 set 202249,4749,6746,8748,8748,8759.182
22 set 202250,7852,9849,4249,4949,4963.954
21 set 202251,2652,5651,2452,3452,3424.884
20 set 202252,3052,3250,8051,3851,38121.845
16 set 202251,1551,3249,2850,7850,78137.894
15 set 202254,2154,3051,6251,8351,8323.649
14 set 202253,3554,6053,0054,0754,0739.366
13 set 202258,5458,9453,6054,2754,2755.105
12 set 202258,1459,5457,7858,1558,15235.387
09 set 202258,2559,2058,5859,0759,0722.484
08 set 202258,2158,5656,6058,2558,2511.972
07 set 202256,3057,5656,1457,3557,3531.766
06 set 202257,0458,4256,2056,8256,8216.319
05 set 202255,9157,0855,3256,6556,6517.681
02 set 202257,2757,9456,2457,5557,55238.573
01 set 202258,3358,3055,7556,4156,4139.214
31 ago 202259,9360,7858,8759,6359,6312.850
30 ago 202260,3861,3459,3059,4259,4242.501
26 ago 202264,3864,5261,0861,6261,6217.065
25 ago 202264,1264,5863,1064,1464,1416.967
24 ago 202262,2163,1861,5662,4062,4021.496
23 ago 202264,0064,1862,2262,2962,29144.581
22 ago 202266,4066,9264,2164,3864,3825.624
19 ago 202266,7467,7466,5067,2467,2420.560
18 ago 202268,0068,2266,7666,7866,7824.293
17 ago 202269,3369,4067,6067,6567,6529.604
16 ago 202271,3671,4468,8869,0469,0420.276
15 ago 202271,4671,8670,9671,8771,8720.494
12 ago 202271,3672,7870,8671,4471,4425.634
11 ago 202273,3574,3471,4873,3573,3545.101
10 ago 202269,0271,5868,4470,8970,8997.627
09 ago 202271,9372,6669,3069,4969,4994.843
08 ago 202270,7273,1470,6273,0273,02176.712
05 ago 202270,2171,3669,7270,0770,07207.442
04 ago 202268,6570,6668,4469,8269,8281.088
03 ago 202265,6068,0865,1467,5667,56175.614
02 ago 202265,8665,3664,4064,5764,5729.735
01 ago 202265,0867,0664,8066,6666,6640.754
29 lug 202261,8865,3862,1065,0465,0464.996
28 lug 202262,4463,1658,1760,7760,7739.246
27 lug 202259,0960,8858,9260,3060,30131.154
26 lug 202259,5460,5658,8659,5859,5820.604
25 lug 202260,5561,4059,4259,4859,4824.638
22 lug 202259,6362,5258,8261,2761,2744.847
21 lug 202258,2559,7258,4259,0759,0731.131
20 lug 202258,5259,3457,5858,1158,1141.773
19 lug 202256,2657,9655,3657,1057,1030.008
18 lug 202256,7757,1255,5656,6756,6738.914
15 lug 202255,1156,5053,4455,6555,6531.774
14 lug 202257,3557,9854,3454,9554,9545.938
13 lug 202259,8959,8857,4058,6658,6614.951
*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...