Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.916,24 -1.042,32 (-1,74%)
Neinor Homes, S.A. (0RNU.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:54PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 10,23 | 10,34 | 10,30 | 10,30 | 10,30 | 751 |
| 25 apr 2024 | 10,33 | 10,44 | 10,20 | 10,20 | 10,20 | 1.470 |
| 24 apr 2024 | 10,49 | 10,42 | 10,38 | 10,40 | 10,40 | 3.730 |
| 23 apr 2024 | 10,68 | 10,50 | 10,36 | 10,39 | 10,39 | 4.427 |
| 22 apr 2024 | 10,33 | 10,72 | 10,34 | 10,68 | 10,68 | 3.685 |
| 19 apr 2024 | 10,33 | 10,26 | 10,20 | 10,22 | 10,22 | 3.429 |
| 18 apr 2024 | 10,07 | 10,32 | 10,14 | 10,28 | 10,28 | 3.208 |
| 17 apr 2024 | 10,23 | 10,14 | 10,06 | 10,09 | 10,09 | 994 |
| 16 apr 2024 | 10,27 | 10,30 | 10,09 | 10,09 | 10,09 | 2.579 |
| 15 apr 2024 | 10,40 | 10,44 | 10,28 | 10,28 | 10,28 | 106 |
| 12 apr 2024 | 10,16 | 10,40 | 10,24 | 10,34 | 10,34 | 2.585 |
| 11 apr 2024 | 10,18 | 10,28 | 10,14 | 10,24 | 10,24 | 3.046 |
| 10 apr 2024 | 10,23 | 10,24 | 10,18 | 10,18 | 10,18 | 34 |
| 09 apr 2024 | 10,37 | 10,34 | 10,16 | 10,27 | 10,27 | 13.054 |
| 08 apr 2024 | 10,16 | 10,36 | 10,23 | 10,23 | 10,23 | 1.713 |
| 05 apr 2024 | 10,20 | 10,22 | 10,18 | 10,18 | 10,18 | 1.678 |
| 04 apr 2024 | 10,09 | 10,26 | 10,22 | 10,26 | 10,26 | 1.717 |
| 03 apr 2024 | 10,09 | 10,20 | 10,08 | 10,09 | 10,09 | 2.889 |
| 02 apr 2024 | 10,20 | 10,16 | 10,06 | 10,06 | 10,06 | 3.659 |
| 28 mar 2024 | 10,18 | 10,18 | 10,16 | 10,16 | 10,16 | 1.446 |
| 27 mar 2024 | 10,14 | 10,28 | 10,18 | 10,18 | 10,18 | 1.695 |
| 26 mar 2024 | 10,03 | 10,24 | 10,14 | 10,14 | 10,14 | 16.233 |
| 25 mar 2024 | 10,09 | 10,20 | 10,08 | 10,16 | 10,16 | 2.512 |
| 22 mar 2024 | 10,27 | 10,34 | 10,18 | 10,18 | 10,18 | 916 |
| 21 mar 2024 | 10,27 | 10,34 | 10,16 | 10,30 | 10,30 | 2.617 |
| 20 mar 2024 | 10,60 | 10,34 | 10,26 | 10,26 | 10,26 | 993 |
| 19 mar 2024 | 10,23 | 10,34 | 10,31 | 10,31 | 10,31 | 1.061 |
| 18 mar 2024 | 9,82 | 10,16 | 10,12 | 10,12 | 10,12 | 4.650 |
| 15 mar 2024 | 9,53 | 9,82 | 9,68 | 9,74 | 9,74 | 363 |
| 14 mar 2024 | 9,60 | 9,69 | 9,60 | 9,63 | 9,63 | 2.856 |
| 13 mar 2024 | 9,69 | 9,70 | 9,67 | 9,69 | 9,69 | 1.885 |
| 12 mar 2024 | 9,90 | 9,81 | 9,71 | 9,73 | 9,73 | 2.788 |
| 11 mar 2024 | 10,07 | 9,82 | 9,77 | 9,79 | 9,79 | 4.154 |
| 08 mar 2024 | 9,99 | 9,93 | 9,89 | 9,89 | 9,89 | 3.662 |
| 07 mar 2024 | 9,98 | 9,96 | 9,90 | 9,96 | 9,96 | 869 |
| 06 mar 2024 | 10,06 | 9,97 | 9,95 | 9,95 | 9,95 | 145 |
| 05 mar 2024 | 9,90 | 9,91 | 9,91 | 9,91 | 9,91 | 293 |
| 04 mar 2024 | 9,90 | 10,00 | 9,92 | 9,97 | 9,97 | 22.817 |
| 01 mar 2024 | 10,26 | 10,06 | 10,04 | 10,06 | 10,06 | 17.110 |
| 29 feb 2024 | 10,22 | 10,24 | 10,06 | 10,10 | 10,10 | 28.246 |
| 28 feb 2024 | 9,99 | 10,04 | 9,87 | 9,98 | 9,98 | 10.616 |
| 27 feb 2024 | 9,86 | 9,95 | 9,87 | 9,95 | 9,95 | 2.046 |
| 26 feb 2024 | 10,11 | 10,02 | 9,90 | 9,99 | 9,99 | 4.148 |
| 23 feb 2024 | 9,96 | 10,12 | 10,06 | 10,12 | 10,12 | 3.303 |
| 22 feb 2024 | 9,90 | 9,90 | 9,56 | 9,90 | 9,90 | 10.264 |
| 21 feb 2024 | 9,88 | 9,86 | 9,79 | 9,86 | 9,86 | 318 |
| 20 feb 2024 | 10,30 | 9,94 | 9,88 | 9,92 | 9,92 | 2.257 |
| 19 feb 2024 | 9,77 | 10,10 | 10,06 | 10,08 | 10,08 | 741 |
| 16 feb 2024 | 10,60 | 10,40 | 10,04 | 10,04 | 10,04 | 133 |
| 15 feb 2024 | 10,89 | 10,49 | 10,40 | 10,49 | 10,49 | 1.846 |
| 15 feb 2024 | 0.53 Dividendo | |||||
| 14 feb 2024 | 11,02 | 11,30 | 10,91 | 11,26 | 10,73 | 1.440 |
| 13 feb 2024 | 11,50 | 11,50 | 10,98 | 11,15 | 10,63 | 1.427 |
| 12 feb 2024 | 10,80 | 11,42 | 10,80 | 10,94 | 10,43 | 319 |
| 09 feb 2024 | 10,63 | 10,84 | 10,60 | 10,84 | 10,33 | 1.646 |
| 08 feb 2024 | 10,56 | 10,60 | 10,56 | 10,60 | 10,10 | 184 |
| 07 feb 2024 | 10,43 | 10,56 | 10,44 | 10,54 | 10,04 | 95 |
| 06 feb 2024 | 10,49 | 10,44 | 10,44 | 10,44 | 9,95 | 57 |
| 05 feb 2024 | 10,46 | 10,54 | 10,48 | 10,48 | 9,99 | 860 |
| 02 feb 2024 | 10,49 | 10,52 | 10,50 | 10,52 | 10,02 | 178 |
| 01 feb 2024 | 10,53 | 10,50 | 10,48 | 10,50 | 10,01 | 289 |
| 31 gen 2024 | 10,49 | 10,44 | 10,44 | 10,44 | 9,95 | 559 |
| 30 gen 2024 | 10,46 | 10,38 | 10,34 | 10,34 | 9,85 | 47 |
| 29 gen 2024 | 10,49 | 10,50 | 10,42 | 10,44 | 9,95 | 1.633 |
| 26 gen 2024 | 10,46 | 10,47 | 10,40 | 10,40 | 9,91 | 1.474 |
| 25 gen 2024 | 10,80 | 10,78 | 10,52 | 10,52 | 10,02 | 161 |
| 24 gen 2024 | 10,44 | 10,76 | 10,50 | 10,72 | 10,22 | 24.200 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 10,80 | 10,58 | 10,54 | 10,54 | 10,04 | 22.529 |
| 19 gen 2024 | 10,56 | 10,56 | 10,50 | 10,50 | 10,00 | 1.707 |
| 18 gen 2024 | 10,65 | 10,68 | 10,46 | 10,54 | 10,05 | 2.176 |
| 17 gen 2024 | 10,56 | 10,52 | 10,30 | 10,40 | 9,91 | 2.709 |
| 16 gen 2024 | 10,49 | 10,52 | 10,36 | 10,40 | 9,91 | 1.151 |
| 15 gen 2024 | 10,80 | 10,60 | 10,52 | 10,58 | 10,08 | 1.076 |
| 12 gen 2024 | 10,70 | 10,72 | 10,68 | 10,70 | 10,20 | 77 |
| 11 gen 2024 | 11,13 | 10,94 | 10,71 | 10,71 | 10,21 | 546 |
| 10 gen 2024 | 11,00 | 10,98 | 10,66 | 10,98 | 10,46 | 367 |
| 09 gen 2024 | 11,00 | 11,04 | 10,84 | 10,87 | 10,36 | 1.508 |
| 08 gen 2024 | 10,80 | 11,06 | 10,48 | 10,75 | 10,25 | 6.673 |
| 05 gen 2024 | 10,77 | 10,76 | 10,52 | 10,76 | 10,25 | 593 |
| 04 gen 2024 | 10,40 | 10,66 | 10,40 | 10,66 | 10,16 | 1.652 |
| 03 gen 2024 | 10,49 | 10,54 | 10,42 | 10,50 | 10,00 | 895 |
| 02 gen 2024 | 10,49 | 10,58 | 10,36 | 10,48 | 9,99 | 1.693 |
| 29 dic 2023 | 10,18 | 10,56 | 10,12 | 10,19 | 9,71 | 5.873 |
| 28 dic 2023 | 10,23 | 10,30 | 10,18 | 10,30 | 9,81 | 1.340 |
| 27 dic 2023 | 10,37 | 10,40 | 10,18 | 10,30 | 9,81 | 1.250 |
| 22 dic 2023 | 10,18 | 10,38 | 10,20 | 10,38 | 9,89 | 1.544 |
| 21 dic 2023 | 10,57 | 10,50 | 10,30 | 10,40 | 9,91 | 2.829 |
| 20 dic 2023 | 10,49 | 10,50 | 10,22 | 10,38 | 9,89 | 3.466 |
| 19 dic 2023 | 9,98 | 10,46 | 10,18 | 10,24 | 9,75 | 2.462 |
| 18 dic 2023 | 10,37 | 10,26 | 10,04 | 10,16 | 9,68 | 4.961 |
| 15 dic 2023 | 10,31 | 10,46 | 10,14 | 10,14 | 9,66 | 728 |
| 14 dic 2023 | 10,30 | 10,50 | 10,28 | 10,50 | 10,01 | 2.221 |
| 13 dic 2023 | 10,03 | 10,36 | 10,16 | 10,16 | 9,68 | 825 |
| 12 dic 2023 | 10,20 | 10,44 | 10,14 | 10,41 | 9,92 | 3.601 |
| 11 dic 2023 | 10,60 | 10,32 | 10,20 | 10,28 | 9,80 | 559 |
| 08 dic 2023 | 10,22 | 10,50 | 10,12 | 10,50 | 10,01 | 1.109 |
| 07 dic 2023 | 10,31 | 10,46 | 10,26 | 10,29 | 9,81 | 3.825 |
| 06 dic 2023 | 10,46 | 10,52 | 10,34 | 10,50 | 10,01 | 3.058 |
| 05 dic 2023 | 10,61 | 10,50 | 10,38 | 10,47 | 9,98 | 3.032 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.