Italia markets closed

Nexity SA (0KB3.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,56+0,31 (+2,78%)
Alla chiusura: 05:35PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202411,3611,7511,2411,5611,565.569
09 mag 202411,5811,5611,2211,2511,255.697
08 mag 202411,2911,5410,9611,4411,444.267
07 mag 202411,2011,2410,8211,0711,072.727
03 mag 202410,7011,1410,5510,9910,995.349
02 mag 202410,5910,7610,7610,5710,572.744
01 mag 202410,5210,5210,5210,5210,52-
30 apr 202410,5810,7410,1510,5210,5221.535
29 apr 202410,2010,7710,2910,6410,648.196
26 apr 20249,7310,489,4810,1310,1381.815
25 apr 20249,759,789,539,659,6521.225
24 apr 20249,809,749,569,699,6931.845
23 apr 20249,6710,019,689,729,7217.101
22 apr 20249,469,899,409,729,7233.367
19 apr 20249,709,819,279,319,3144.721
18 apr 20249,849,829,619,709,7025.189
17 apr 20249,539,809,409,689,6831.748
16 apr 20249,509,679,169,569,5665.763
15 apr 20249,689,819,559,699,6934.629
12 apr 202410,0010,239,749,889,8825.683
11 apr 202410,1310,189,609,899,8951.977
10 apr 202410,1010,619,9110,0910,0941.912
09 apr 202410,0010,149,569,989,9841.874
08 apr 20249,669,929,609,869,8644.075
05 apr 20249,649,779,489,739,7327.078
04 apr 20249,789,989,649,919,9145.035
03 apr 20249,609,889,559,569,5648.067
02 apr 20249,509,659,249,299,2997.579
28 mar 20249,469,599,269,319,3148.806
27 mar 20249,359,489,209,329,3227.261
26 mar 20249,069,278,839,219,2129.224
25 mar 20249,159,398,928,988,9826.087
22 mar 20249,059,198,989,149,1426.386
21 mar 20248,909,178,858,828,8274.463
20 mar 20249,009,108,728,718,7172.054
19 mar 20249,369,328,828,978,97112.127
18 mar 20249,049,408,869,219,2196.795
15 mar 20248,709,498,438,928,92306.354
14 mar 20248,768,958,718,738,73107.060
13 mar 20248,858,978,488,848,8490.864
12 mar 20249,479,528,898,998,99137.587
11 mar 202410,0210,099,469,619,6150.660
08 mar 20249,8510,089,649,939,9352.371
07 mar 20249,6010,009,319,809,80116.282
06 mar 20249,9910,179,569,719,71464.137
05 mar 202410,3610,439,739,789,78173.885
04 mar 202410,0610,369,9710,0710,07185.845
01 mar 202410,6510,689,9010,1310,13171.791
29 feb 202411,8010,999,9010,5810,58251.095
28 feb 202413,7513,9113,1213,3413,3428.366
27 feb 202414,3914,5613,1313,8713,8769.037
26 feb 202414,3614,5714,2014,4214,4235.448
23 feb 202414,3814,3514,0314,2314,2310.057
22 feb 202414,4414,4814,0414,4614,4610.031
21 feb 202414,2014,4413,9214,3714,3714.897
20 feb 202414,8014,8914,1014,1014,1025.306
19 feb 202414,9014,9114,6814,8314,838.855
16 feb 202414,8614,9614,7114,9114,918.727
15 feb 202414,6714,8114,5614,7214,7225.726
14 feb 202414,7414,8114,2814,6014,6023.391
13 feb 202414,9715,0614,6114,6814,6822.039
12 feb 202414,8015,0614,5614,9014,9023.675
09 feb 202414,9114,9814,6514,6714,6716.808
08 feb 202414,6915,0014,5414,7414,7426.893
07 feb 202414,9514,9314,6314,9014,9020.118
06 feb 202415,0015,1914,7014,7714,7720.515
05 feb 202415,1715,5715,0015,2215,2217.087
02 feb 202414,8015,5014,8615,3415,3485.434
01 feb 202415,4015,5914,9215,1915,1971.517
31 gen 202415,4615,6215,3715,4415,4442.386
30 gen 202415,6415,7315,3815,3915,39404.228
29 gen 202415,2615,5415,1615,2715,2747.126
26 gen 202415,2015,3015,0415,0315,03188.583
25 gen 202414,9015,1014,7514,8414,84133.946
24 gen 202414,4814,8714,3914,6414,64526.338
23 gen 202414,6114,8714,4814,7114,7170.717
22 gen 202414,6014,9114,5014,7314,7389.861
19 gen 202414,7114,9114,5214,5814,5858.130
18 gen 202415,0515,3414,7314,8614,8659.234
17 gen 202414,9015,1914,4815,1015,1070.869
16 gen 202416,0616,4115,0915,1715,1796.433
15 gen 202416,6816,9316,3116,4516,4521.561
12 gen 202416,7017,1616,7116,7916,7920.543
11 gen 202416,9017,0916,7317,0617,0615.883
10 gen 202416,8016,9916,6616,7916,7921.288
09 gen 202416,8017,0716,6316,7616,7634.935
08 gen 202416,8416,9816,5016,9016,9027.583
05 gen 202417,1517,0916,6617,0117,0126.369
04 gen 202416,4117,0916,3316,8916,8935.339
03 gen 202416,7416,7616,2316,3916,3930.099
02 gen 202417,0017,0616,4916,6416,6421.660
29 dic 202316,9017,1116,7916,9316,9314.670
28 dic 202316,9917,1716,8016,9116,9119.254
27 dic 202317,1017,3216,7717,1017,1057.425
22 dic 202315,8517,3816,3716,9916,99129.108
21 dic 202315,4015,6015,2315,4115,4133.944
20 dic 202315,2215,5115,0615,3615,3647.996
19 dic 202315,0015,2114,9015,0915,0923.846
18 dic 202314,6815,0814,7314,8814,8814.886
15 dic 202315,0515,2314,7114,7314,7326.914
*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...