Italia markets closed

Nextensa NV/SA (0NUT.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,60-0,05 (-0,11%)
Alla chiusura: 04:45PM BST
Periodo di tempo:
01 ott 2022 - 01 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202345,5545,6045,5545,6045,6042
28 set 202345,5045,6545,5045,6545,6580
27 set 202345,2046,5545,2046,3046,3099
26 set 202345,5045,5045,3545,3545,3554
25 set 2023------
22 set 202345,0545,0545,0545,0545,0543
21 set 202344,6044,6044,6044,6044,6077
20 set 202344,4044,4044,4044,4044,4064
19 set 2023------
18 set 202344,4544,4544,3544,3544,3576
15 set 2023------
14 set 2023------
13 set 202344,2844,2844,2844,2844,2823
12 set 202344,8044,8044,7044,7044,70137
11 set 202345,0045,0044,8645,0045,0022
08 set 2023------
07 set 202344,7544,7544,7544,7544,752
06 set 2023------
05 set 202344,9044,9044,7044,7044,7018
04 set 202345,0045,0045,0045,0045,0030
01 set 202344,9044,9044,8044,8044,8031
31 ago 202345,2545,2544,9044,9044,90102
30 ago 202345,4045,5545,4045,5545,5544
29 ago 202345,8545,8545,5045,5045,5059
25 ago 202345,7545,7545,7045,7045,704
24 ago 2023------
23 ago 202344,7045,4044,6545,3545,35158
22 ago 2023------
21 ago 202344,0544,0544,0544,0544,0544
18 ago 202345,0045,0044,1044,1044,10257
17 ago 202346,7046,7046,7046,7046,7024
16 ago 202346,7546,9046,7546,9046,90140
15 ago 202346,7546,7546,7546,7546,759
14 ago 202347,2047,2046,8546,8546,8528
11 ago 202347,1547,2047,1547,2047,20119
10 ago 2023------
09 ago 202346,5047,1046,5047,0047,0041
08 ago 2023------
07 ago 202346,2546,4046,2546,3046,30416
04 ago 202346,4046,4046,4046,4046,4050
03 ago 202346,7046,7046,5546,5546,553
02 ago 202346,6046,6046,6046,6046,6049
01 ago 2023------
31 lug 202347,0547,0547,0547,0547,0531
28 lug 202346,5546,5546,5546,5546,5590
27 lug 2023------
26 lug 202346,6546,6546,6546,6546,65169
25 lug 2023------
24 lug 2023------
21 lug 2023------
20 lug 202346,5546,5546,5546,5546,5530
19 lug 2023------
18 lug 202345,9046,0545,9046,0546,0566
17 lug 2023------
14 lug 2023------
13 lug 2023------
12 lug 202345,6046,0045,6045,9545,95244
11 lug 202345,3545,3545,3545,3545,35126
10 lug 202344,9544,9544,9544,9544,955
07 lug 202345,2045,2045,2045,2045,2016
06 lug 202344,6044,6044,5044,6044,6036
05 lug 2023------
04 lug 202345,2046,1545,2046,1546,15223
03 lug 2023------
30 giu 202344,6544,6544,4544,4544,4550
29 giu 2023------
28 giu 202344,7544,7544,6044,6044,6018
27 giu 202344,1544,1543,9543,9543,95356
26 giu 202343,8044,1043,6043,7043,70593
23 giu 202343,2544,1543,2543,9043,90313
22 giu 202343,5043,5043,2043,2043,2038
21 giu 202343,4543,4543,0043,2543,25290
20 giu 202344,9044,9043,6543,6543,65356
19 giu 202345,0045,0044,2544,2544,25175
16 giu 202346,1546,2546,1546,2546,25199
15 giu 202345,3046,1545,3046,1546,15413
14 giu 202345,6545,6545,2045,2045,20386
13 giu 202345,8545,8545,7045,7045,70465
12 giu 202346,8546,9046,7046,7546,75167
09 giu 202346,2546,2546,2546,2546,25108
08 giu 202346,3546,3546,3546,3546,35204
07 giu 202346,5546,5546,4046,4046,40100
06 giu 202346,1546,3545,8545,8545,85141
05 giu 202345,5045,6045,3545,3545,35470
02 giu 202344,7545,1044,4544,6344,63545
01 giu 202343,4543,4543,3543,3543,3597
31 mag 202343,6543,6543,3043,4643,4695
30 mag 202344,6044,6043,8544,2044,20279
26 mag 202344,4044,6544,0544,6544,65738
25 mag 202344,2044,2043,7043,7043,70150
24 mag 202345,7045,7044,8544,8544,85197
23 mag 202344,4546,1044,4545,7545,75533
22 mag 202344,4044,4544,3744,4044,40297
19 mag 202343,9544,5043,9544,1544,151.833
18 mag 202344,4545,1544,4044,5544,55735
18 mag 20231.82 Dividendo
17 mag 202347,7547,7546,2546,4244,601.471
16 mag 202348,5048,5047,1547,1545,30359
15 mag 202347,6048,1547,6047,7945,92569
12 mag 202347,8047,8047,0547,0545,21567
*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...