Italia markets close in 5 hours 36 minutes

Neste Oyj (0O46.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,96+0,23 (+0,49%)
In data: 08:39AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202426,3826,4225,7325,9925,99126.601
23 apr 202426,3126,5025,9526,1926,19153.229
22 apr 202425,8326,4325,8126,2226,22100.117
19 apr 202425,7425,8325,1825,5425,5445.095
18 apr 202426,2026,3925,8025,8125,8199.987
17 apr 202426,4226,4025,9526,1626,1669.562
16 apr 202426,3926,6425,4026,2726,27199.221
15 apr 202427,3427,5026,6027,2927,2989.481
12 apr 202427,9127,9927,3127,5627,56870.403
11 apr 202428,0428,2527,8027,8927,89205.826
10 apr 202427,4728,1627,5327,9927,99450.495
09 apr 202427,3127,8127,1227,5327,53178.632
08 apr 202426,7727,5726,7127,2927,29335.188
05 apr 202425,2627,0725,2326,2126,21334.903
04 apr 202425,1325,3224,9025,0325,03145.746
03 apr 202424,6925,0924,6625,0425,04157.937
02 apr 202425,2725,4124,8125,0325,03929.631
28 mar 202425,3125,4824,6825,0525,05273.478
28 mar 20240.6 Dividendo
27 mar 202425,4325,7125,0125,5724,97901.489
26 mar 202425,4425,7025,1525,4024,804.586.580
25 mar 202424,6625,7723,8325,6725,07672.469
22 mar 202423,9724,6823,6124,6824,10220.067
21 mar 202424,9525,0123,8424,1423,5898.766
20 mar 202424,8525,0624,6924,7924,212.147.669
19 mar 202424,9625,0324,7724,8624,28144.141
18 mar 202424,9025,2124,6324,9024,3250.239
15 mar 202424,8325,1624,5524,9224,3439.488
14 mar 202425,3325,4624,7024,8424,26169.818
13 mar 202425,3625,6525,2025,3024,70218.304
12 mar 202425,3325,9025,0525,4524,8665.590
11 mar 202425,3225,6625,1125,1924,60197.788
08 mar 202425,2725,4724,8925,1324,5427.416
07 mar 202424,7425,2024,5425,0524,46177.256
06 mar 202425,1925,4924,8125,1324,542.888.998
05 mar 202424,7825,1124,6525,0124,43351.790
04 mar 202425,4425,6524,8724,9824,39107.219
01 mar 202425,0125,5124,8625,2624,66185.903
29 feb 202425,6726,9025,2325,6525,05970.571
28 feb 202426,6426,7825,5225,6625,061.462.364
27 feb 202426,3526,6426,0926,5825,96420.646
26 feb 202426,4226,7525,9926,1225,51291.808
23 feb 202427,5527,5126,9027,0826,45126.535
22 feb 202427,7327,9527,4727,6627,01185.159
21 feb 202427,5827,7427,3727,4726,83148.487
20 feb 202427,3227,6127,1127,5526,91214.256
19 feb 202427,4227,5427,1627,3826,742.567.920
16 feb 202427,2727,8827,2727,6426,99342.139
15 feb 202427,1027,6126,8527,0626,42193.336
14 feb 202427,5727,8727,3227,5826,93528.735
13 feb 202427,3528,2427,3427,6026,95192.495
12 feb 202426,8427,3326,6627,2626,62358.489
09 feb 202427,8328,0126,9126,9826,35655.032
08 feb 202429,0430,0027,0327,4426,80769.323
07 feb 202431,5831,6731,1931,4330,691.550.431
06 feb 202431,4131,8530,9631,6630,91557.038
05 feb 202431,4331,8231,0031,3530,61205.672
02 feb 202432,1532,1531,6731,6830,9417.897
01 feb 202431,9832,3731,7432,1331,3848.275
31 gen 202432,7632,7732,0332,1831,43151.742
30 gen 202432,8533,7132,3732,5931,8228.685
29 gen 202432,6733,6032,2832,8432,07279.675
26 gen 202432,1233,0231,9132,8732,101.603.965
25 gen 202432,1832,4431,9131,9131,17616.423
24 gen 202431,9232,3431,8732,1131,3656.419
23 gen 202431,4031,9731,2231,7130,9767.896
22 gen 202431,3331,5430,8931,1630,43151.814
19 gen 202431,8031,9831,0631,1630,43429.113
18 gen 202432,1732,2631,7531,7531,01272.355
17 gen 202432,3832,3831,8732,2331,48123.856
16 gen 202432,0432,7331,9232,4931,72133.878
15 gen 202432,6032,7932,2832,4131,65141.079
12 gen 202432,2732,7732,1632,4831,7278.527
11 gen 202432,0732,3231,8832,0931,34119.280
10 gen 202432,0432,4831,9231,9731,22164.564
09 gen 202432,4132,6532,1232,1531,39282.423
08 gen 202432,4632,4831,8832,2731,51540.706
05 gen 202431,9432,5931,8632,4031,6487.491
04 gen 202432,0432,3932,0032,2831,5275.933
03 gen 202432,5632,5731,7031,8031,05219.362
02 gen 202432,5633,1032,4732,4731,7174.911
29 dic 202332,3332,4732,2132,2131,4584.385
28 dic 202332,7832,8832,0532,4231,66105.957
27 dic 202332,4433,3432,5032,8732,1055.193
22 dic 202332,3532,6132,1032,3731,6158.148
21 dic 202332,6433,0032,0432,2531,49314.567
20 dic 202333,7233,9831,5533,0132,23265.364
19 dic 202332,9633,6432,8033,5432,75384.710
18 dic 202332,9733,8732,9433,3232,54276.728
15 dic 202334,9835,2332,9233,1632,38499.366
14 dic 202334,6635,3634,5435,1234,30338.030
13 dic 202334,5634,9034,3934,7133,90157.526
12 dic 202335,1435,5834,5035,0334,21187.083
11 dic 202335,1235,2534,6835,2134,39182.151
08 dic 202334,9735,4934,8135,2234,40151.543
07 dic 202334,4935,1834,1034,6433,83209.825
06 dic 2023------
05 dic 202334,5835,1934,4634,7233,91133.866
04 dic 202334,9735,2334,4434,9534,13206.611
01 dic 202334,9535,3434,6234,9234,10153.011
*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...