Italia markets close in 2 hours 29 minutes

NN Group N.V. (0QVV.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,20+0,10 (+0,23%)
In data: 08:01AM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202442,3142,8741,9742,5642,56520.705
17 apr 202442,0042,6942,1042,2342,23574.624
16 apr 202443,1043,7042,0742,6742,67411.678
15 apr 202443,0043,8142,9143,5643,56881.924
12 apr 202443,1743,7742,7143,5043,50217.622
11 apr 202443,5643,8542,6042,8742,87207.563
10 apr 202443,6444,0243,4243,4943,49108.715
09 apr 202443,6143,8643,2843,5743,57775.077
08 apr 202442,5143,6942,8643,5143,51163.263
05 apr 202442,8042,9942,5042,7342,7395.460
04 apr 202442,8543,3542,6443,2343,23155.834
03 apr 202442,5642,9742,4942,8442,84115.978
02 apr 202443,0043,1642,3742,8142,81400.944
28 mar 202442,6042,8942,4342,8042,80197.815
27 mar 202442,2742,5841,9842,2842,28142.749
26 mar 202441,9442,2441,6442,2242,22949.996
25 mar 202441,6642,1141,2441,9441,94950.440
22 mar 202441,7641,8441,5541,6941,69156.065
21 mar 202441,5141,8941,4541,6741,67116.349
20 mar 202441,2641,3941,1241,2141,21299.482
19 mar 202441,1341,2740,6441,1641,16213.561
18 mar 202441,2041,2040,5841,0641,061.331.258
15 mar 202440,7241,0840,4240,8640,8672.896
14 mar 202440,8941,0740,5840,8040,80440.959
13 mar 202441,0941,3940,8240,8240,82872.103
12 mar 202440,6441,2340,4541,1341,1369.888
11 mar 202440,5141,0040,3040,8640,86164.953
08 mar 202440,7840,8440,3040,7540,75148.759
07 mar 202440,1040,8039,8040,6440,641.081.896
06 mar 202439,7140,2239,3839,8039,80327.112
05 mar 202439,4339,7539,0539,6239,62600.629
04 mar 202439,7839,8239,2839,4839,48604.208
01 mar 202441,0141,5139,7740,4840,48334.950
29 feb 202441,9941,6338,1041,2641,26884.541
28 feb 202437,8538,3437,5838,1638,16138.014
27 feb 202437,5137,8437,2137,5637,561.304.982
26 feb 202437,8037,8437,2937,4937,49894.008
23 feb 202438,1237,8537,2037,6237,62134.260
22 feb 202437,7638,1437,3338,1038,10244.480
21 feb 202437,5137,7837,3237,5537,55239.329
20 feb 202437,2037,5536,9237,5537,55360.725
19 feb 202437,4837,6537,1137,2437,24147.368
16 feb 202438,0038,3037,4237,6637,66148.062
15 feb 202437,6037,8537,0937,8137,81241.421
14 feb 202437,8537,5937,0737,4037,40383.422
13 feb 202437,2337,5536,9637,3737,37211.753
12 feb 202436,6837,1936,4737,1337,13112.275
09 feb 202436,6536,8236,3436,6436,64272.352
08 feb 202436,7437,0036,4536,6336,631.310.523
07 feb 202437,5137,4436,6937,0437,04656.138
06 feb 202437,8038,0437,4937,5337,53275.654
05 feb 202438,2538,1537,6537,7937,7981.022
02 feb 202438,1738,0937,3637,7637,7633.537
01 feb 202438,0438,2737,4737,7737,7736.712
31 gen 202437,9038,3237,7738,1038,10126.545
30 gen 202437,6038,2737,6838,0338,03125.654
29 gen 202438,1038,3137,6837,9137,91165.867
26 gen 202437,7238,0837,5937,8737,87188.608
25 gen 202437,9738,0737,5937,7437,74196.566
24 gen 202437,5337,8737,1937,7437,741.013.486
23 gen 202437,6137,9237,3137,4137,41216.321
22 gen 202437,6437,7136,8837,6237,62164.615
19 gen 202437,2937,5336,9737,1937,19373.223
18 gen 202436,8837,3236,6637,1537,15131.652
17 gen 202437,0037,3936,4936,9036,90477.815
16 gen 202437,2037,5136,7036,8736,87200.106
15 gen 202437,6037,5137,1137,3237,32123.741
12 gen 202437,3337,5737,0537,3037,30235.448
11 gen 202438,0238,2237,2637,5337,53266.927
10 gen 202438,1038,6737,4537,7437,74507.399
09 gen 202437,1937,3636,4836,7336,731.105.931
08 gen 202437,0637,3136,9637,1237,12180.728
05 gen 202436,9737,2136,3637,0237,02237.774
04 gen 202436,7637,0536,3136,8836,88166.198
03 gen 202436,8037,3536,3336,5936,591.374.204
02 gen 202436,2036,6136,0436,5936,59206.270
29 dic 202335,9036,1135,6235,9235,9260.425
28 dic 202335,9236,1035,7035,8635,86122.487
27 dic 202335,5135,8935,1735,7435,741.031.120
22 dic 202335,3135,4734,9435,2135,21347.499
21 dic 202335,2835,6034,9535,2335,23309.737
20 dic 202335,5635,8035,0635,3935,39266.944
19 dic 202335,4235,5335,3135,4735,471.834.653
18 dic 202335,6235,7435,2935,4935,49193.107
15 dic 202335,9035,8535,5835,6635,66415.261
14 dic 202335,5136,0235,3235,6735,67176.606
13 dic 202335,4035,7335,2135,5435,5488.518
12 dic 202335,6035,5535,2035,4335,43262.678
11 dic 202335,6035,7935,2235,4635,46833.353
08 dic 202335,2735,6135,0335,5535,55322.827
07 dic 202335,2035,5234,9935,3935,39123.058
06 dic 202335,1735,4434,9435,3035,303.692.951
05 dic 202335,0035,2134,7635,1635,16913.475
04 dic 202335,0035,4334,7235,0035,00650.755
01 dic 202335,0035,1534,3334,8534,851.030.255
30 nov 202334,6036,4731,6934,8734,871.674.378
29 nov 202331,6431,8331,4631,6731,67640.960
28 nov 202332,0031,9631,6431,8231,82245.287
27 nov 202332,2032,2231,8231,9731,97212.881
24 nov 202331,8432,1131,7932,0432,04174.585
*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...