Italia markets closed

NSI N.V. (0RQN.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,55-0,10 (-0,32%)
Alla chiusura: 08:39AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202419,3819,3619,3419,3419,34129
25 lug 202419,4419,4019,2819,3219,32403
24 lug 202419,3619,3819,2619,2619,26686
23 lug 202419,5819,4219,4019,4019,40639
22 lug 202419,5819,5819,5819,5819,58-
19 lug 202419,4419,4219,4219,4219,4244
19 lug 20240.75 Dividendo
18 lug 202420,2120,2120,2120,2119,46-
17 lug 202419,7219,7419,7419,7419,01212.217
16 lug 202419,7219,7219,7219,7218,99106
15 lug 202419,6119,9219,7019,9219,181.068
12 lug 202419,7119,7619,6819,6818,95131
11 lug 202419,5819,5419,4419,5418,81158
10 lug 202419,1119,3219,3219,3218,6036
09 lug 202419,3619,4219,4219,4218,7040
08 lug 202419,5719,5619,5619,5618,8336
05 lug 202419,5019,5219,4619,4818,76774
04 lug 202419,5819,5019,4619,5018,78302
03 lug 202419,3019,2619,2619,2618,5544
02 lug 202419,3419,3819,3019,3818,661.032
01 lug 202419,4019,4019,4019,4018,68-
28 giu 202419,3619,3619,3619,3618,64-
27 giu 202419,0919,4419,1419,4418,721.354
26 giu 202419,0319,0618,9618,9618,26538
25 giu 202419,4019,2419,1219,1218,41366
24 giu 202419,3619,3919,3219,3218,60652
21 giu 202419,2619,2619,2619,2618,55-
20 giu 202419,0519,2219,1219,1618,45232
19 giu 202419,1719,1719,1719,1718,46-
18 giu 202419,4219,5019,5019,5018,78155
17 giu 202419,6119,5219,4219,4218,702.264
14 giu 202419,5019,5619,5219,5618,834
13 giu 202419,6719,5219,5219,5218,802.065
12 giu 202420,0120,0120,0120,0119,27-
11 giu 202419,7619,5419,4419,4418,72903
10 giu 202419,5019,5219,5219,5218,80212.000
07 giu 202420,1020,0519,7619,7619,0323
06 giu 202420,0120,0120,0120,0119,27-
05 giu 202420,2020,2020,1520,2019,451.338
04 giu 202419,7220,1019,9620,0019,261.873
03 giu 202419,6319,6619,5819,5818,8524
31 mag 202419,5019,7819,5819,5818,851.200
30 mag 202419,1319,8019,1819,8019,07749
29 mag 202419,4019,4019,1619,2418,531.187
28 mag 202419,1319,4219,1819,2418,534.025
24 mag 202419,5319,5319,5319,5318,81-
23 mag 202419,3619,1419,1419,1418,43157
22 mag 202419,4819,5419,5019,5218,801.173
21 mag 202419,3619,5419,5419,5418,8112
20 mag 202419,6219,5219,4819,4818,76239
17 mag 202419,5319,8219,5419,6218,895.680
16 mag 202419,8119,7419,3419,3418,624.926
15 mag 202419,8819,7219,4619,7218,99469
14 mag 202420,1020,1520,0020,0519,31506
13 mag 202419,8819,8819,8819,8819,14-
10 mag 202419,8120,1020,0020,1019,351.525
09 mag 202419,2219,7219,3019,7218,991.613
08 mag 202419,1119,2919,1219,2918,586.088
07 mag 202418,7418,9218,8018,9018,202.650
03 mag 202417,7218,0017,9217,9817,31844
02 mag 202417,6817,9017,8017,8017,1410
01 mag 2024------
30 apr 202417,9817,9817,7017,7817,1215.832
29 apr 202417,6418,1017,6218,1017,43126
26 apr 202417,2917,6017,2017,5816,932.687
25 apr 202417,1017,2617,0017,2516,61998
24 apr 202417,4517,2017,1017,1016,4770
23 apr 202417,3717,3817,2417,3016,66920
23 apr 20240.77 Dividendo
22 apr 202417,7618,0017,7017,8816,48786
19 apr 202417,6617,7017,5017,6216,234.248
18 apr 202417,6217,6217,5017,5316,15239
17 apr 202417,7017,8017,5217,5916,211.005
16 apr 202417,9017,8617,6617,7016,311.440
15 apr 202418,4018,4017,9417,9416,531.923
12 apr 202418,3118,4818,2418,2416,81163
11 apr 202418,0918,3018,1218,2216,792.495
10 apr 202418,5418,4018,0018,1016,68266
09 apr 202418,4018,5018,3018,4216,9749
08 apr 202418,4018,5018,4218,4216,972.055
05 apr 202418,5418,5018,4018,4216,971.464
04 apr 202418,4618,6418,5618,5917,13462
03 apr 202418,5218,5018,4618,5017,05109
02 apr 202419,0118,9018,3418,3416,90898
28 mar 202418,9919,0818,9819,0317,541.149
27 mar 202419,0719,0019,0019,0017,51185
26 mar 202418,9919,0619,0019,0017,51644
25 mar 202419,1519,2019,2019,2017,69314
22 mar 202419,3019,3418,9818,9817,491.027
21 mar 202419,2219,3219,2619,2617,751.501
20 mar 202419,3419,3419,3419,3417,82-
19 mar 202419,2019,1819,1519,1517,641.149
18 mar 202419,3019,3019,3019,3017,78-
15 mar 202419,1719,3219,3019,3217,80261
14 mar 202418,9919,4019,2819,2817,77115
13 mar 202419,3019,2219,1219,2217,71748
12 mar 202419,2619,4619,4619,4617,931
11 mar 202418,9319,3819,1219,3017,791.751
08 mar 202418,6819,0618,6419,0617,56206
07 mar 202418,8118,7218,7218,7217,25619
*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...