Italia markets closed

Nordex SE (0MEC.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,18-0,01 (-0,16%)
Alla chiusura: 08:40AM BST
Periodo di tempo:
13 set 2023 - 13 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 set 202414,3414,9214,2414,8414,84246.859
12 set 202414,3214,5214,2914,3314,3331.830
11 set 202413,9114,4513,8214,3014,30100.109
10 set 202414,0614,1513,6713,8113,818.394
09 set 202414,0414,2014,0414,0714,0726.850
06 set 202414,5014,5713,7113,9313,9318.011
05 set 202414,4814,7514,2914,6814,6813.040
04 set 202413,8914,5213,7814,3714,3723.878
03 set 202414,2814,5813,9314,1614,1617.522
02 set 202414,4014,4514,0714,3614,3612.177
30 ago 202414,3814,5214,0814,4114,4112.773
29 ago 202414,0814,4413,9114,4214,4250.032
28 ago 202414,0214,1113,9814,0614,0614.780
27 ago 202413,6613,9513,6513,8213,82604.753
23 ago 202413,6213,9313,6213,8513,856.488
22 ago 202413,6813,9213,6313,7913,7922.685
21 ago 202413,6213,9113,5213,7513,7560.404
20 ago 202414,0314,1313,6513,8913,8921.170
19 ago 202413,8413,9513,8013,8713,873.924
16 ago 202413,7813,8913,6813,8013,804.772
15 ago 202413,8413,8613,4613,7013,7026.284
14 ago 202413,7113,9513,6213,8513,8513.058
13 ago 202413,1513,7113,1513,5213,5255.257
12 ago 202413,6013,6813,0713,1713,1723.161
09 ago 202413,3313,6813,2313,5013,5013.798
08 ago 202413,5113,5513,3113,3513,35431.752
07 ago 202413,7013,8913,5213,6113,61516.237
06 ago 202412,7213,2112,4913,1813,182.414.531
05 ago 202412,0112,5311,9512,4912,49125.166
02 ago 202413,0713,1912,7113,0813,0835.704
01 ago 202414,0214,2113,4313,8313,8369.384
31 lug 202414,0714,2213,9714,0714,0730.186
30 lug 202413,9714,2513,9614,0614,0618.689
29 lug 202414,2014,2813,8814,1814,1823.838
26 lug 202413,7214,2513,7014,1914,1955.296
25 lug 202413,9013,8913,4413,4513,45772.313
24 lug 202413,3413,7313,4213,4913,4923.904
23 lug 202413,6513,6713,2313,4413,446.782
22 lug 202413,4413,7313,3613,4713,4743.098
19 lug 202412,9813,4312,6613,1613,1655.176
18 lug 202412,8212,9512,7912,8512,8518.863
17 lug 202413,0313,1912,7112,9512,9514.540
16 lug 202412,9113,2812,8213,1113,1117.113
15 lug 202412,8913,3212,7012,9312,9317.863
12 lug 202413,4413,6013,2513,4913,4910.269
11 lug 202413,1013,4812,9413,2713,2719.532
10 lug 202412,7813,0211,5112,9212,9225.839
09 lug 202413,0113,1012,6312,9112,9158.522
08 lug 202412,9713,2312,4713,0713,0739.106
05 lug 202412,6913,1012,4712,9512,95183.987
04 lug 202412,0012,6912,0212,4612,46101.783
03 lug 202411,6811,9811,4411,9011,90107.977
02 lug 202411,5111,6211,4111,5311,53163.151
01 lug 202411,6011,7111,3211,4511,4555.142
28 giu 202412,0212,1111,3911,8411,8429.481
27 giu 202411,9012,0911,8211,9111,9120.942
26 giu 202412,3512,4512,0112,2712,2731.888
25 giu 202412,4712,5012,1412,2512,2514.778
24 giu 202412,3012,5112,1612,4812,4817.912
21 giu 202412,5212,6212,1912,3312,3346.333
20 giu 202412,3512,5712,1712,4512,4546.372
19 giu 202412,3412,4512,2512,3812,3810.097
18 giu 202412,6412,6712,3012,4512,4554.508
17 giu 202412,3212,5712,3112,4512,4537.317
14 giu 202412,4612,4712,1212,2712,2773.243
13 giu 202413,0513,0012,4112,8612,8663.991
12 giu 202412,9613,2112,8013,0713,0714.025
11 giu 202413,4713,5812,8512,9312,9354.457
10 giu 202413,5513,8913,1013,2913,2927.909
07 giu 202413,9014,3413,5013,6413,6428.352
06 giu 202414,4114,5613,8114,2614,26377.785
05 giu 202414,4614,5314,2114,4114,4117.576
04 giu 202414,5714,5914,2614,4014,4014.329
03 giu 202414,5614,7114,3814,6814,6837.602
31 mag 202414,6014,7214,4014,5714,576.707
30 mag 202414,2014,6213,9014,4414,4420.635
29 mag 202414,3914,6714,2114,3114,3138.241
28 mag 202414,6414,8714,5614,6514,6518.782
24 mag 202413,9314,4213,6214,2714,2742.980
23 mag 202414,3514,5914,1014,2314,2319.718
22 mag 202414,1714,4014,1014,1814,1821.446
21 mag 202414,2314,3314,0214,2414,2420.964
20 mag 202414,4014,5214,1814,2014,2013.037
17 mag 202414,5714,6914,2214,4014,4046.774
16 mag 202415,1015,3514,5614,8114,81355.842
15 mag 202414,9315,2314,3814,9814,9858.821
14 mag 202415,2715,7514,8015,2915,29212.036
13 mag 202414,4614,5214,0014,3214,32510.291
10 mag 202414,2414,4714,1514,3414,3475.914
09 mag 202413,9714,2313,8414,0914,09256.676
08 mag 202413,8114,0613,6913,9913,99159.683
07 mag 202413,5913,8313,4013,8013,8032.540
03 mag 202413,6613,9613,3713,8113,8124.820
02 mag 202413,2513,6113,1013,5413,5414.223
01 mag 2024------
30 apr 202413,2213,3113,1513,2313,2313.521
29 apr 202412,7813,3112,7213,2213,2213.780
26 apr 202412,4512,8612,2912,7312,7367.161
25 apr 202412,6812,9212,3712,7712,77175.645
24 apr 202412,8612,9412,6712,7712,77147.370
*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...