Italia markets closed

NSI N.V. (0RQN.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,65-0,15 (-0,47%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202417,6617,7017,5017,6217,624.248
18 apr 202417,6217,6217,5017,5317,53239
17 apr 202417,7017,8017,5217,5917,591.005
16 apr 202417,9017,8617,6617,7017,701.440
15 apr 202418,4018,4017,9417,9417,941.923
12 apr 202418,3118,4818,2418,2418,24163
11 apr 202418,0918,3018,1218,2218,222.495
10 apr 202418,5418,4018,0018,1018,10266
09 apr 202418,4018,5018,3018,4218,4249
08 apr 202418,4018,5018,4218,4218,422.055
05 apr 202418,5418,5018,4018,4218,421.464
04 apr 202418,4618,6418,5618,5918,59462
03 apr 202418,5218,5018,4618,5018,50109
02 apr 202419,0118,9018,3418,3418,34898
28 mar 202418,9919,0818,9819,0319,031.149
27 mar 202419,0719,0019,0019,0019,00185
26 mar 202418,9919,0619,0019,0019,00644
25 mar 202419,1519,2019,2019,2019,20314
22 mar 202419,3019,3418,9818,9818,981.027
21 mar 202419,2219,3219,2619,2619,261.501
20 mar 202419,3419,3419,3419,3419,34-
19 mar 202419,2019,1819,1519,1519,151.149
18 mar 202419,3019,3019,3019,3019,30-
15 mar 202419,1719,3219,3019,3219,32261
14 mar 202418,9919,4019,2819,2819,28115
13 mar 202419,3019,2219,1219,2219,22748
12 mar 202419,2619,4619,4619,4619,461
11 mar 202418,9319,3819,1219,3019,301.751
08 mar 202418,6819,0618,6419,0619,06206
07 mar 202418,8118,7218,7218,7218,72619
06 mar 202418,4618,5718,5618,5718,57815
05 mar 202418,2518,4818,4818,4818,48192
04 mar 202418,5018,2018,1718,2018,20285
01 mar 202418,9718,7318,6618,7318,73834
29 feb 202418,8918,8218,7018,8218,825.077
28 feb 202418,9518,9518,9518,9518,95-
27 feb 202419,6119,5819,4619,5219,52790
26 feb 202419,6119,6019,4619,4619,4670
23 feb 202419,9219,7019,7019,7019,703.664
22 feb 202419,6719,6719,6719,6719,67-
21 feb 202419,4819,6219,4819,5619,56725
20 feb 202419,7619,4619,4019,4619,46729
19 feb 202419,5819,7619,7619,7619,7631
16 feb 202419,7119,6019,6019,6019,6039
15 feb 202419,5219,5619,5619,5619,5621
14 feb 202419,5319,5019,5019,5019,5019
13 feb 202419,6719,6019,5219,6019,60140
12 feb 202419,4019,5719,5719,5719,5733
09 feb 202419,3619,3619,3619,3619,36-
08 feb 202419,5019,3419,3419,3419,347
07 feb 202419,7219,5419,5419,5419,5413
06 feb 202419,6319,6719,6719,6719,6757
05 feb 202419,8519,7019,7019,7019,702
02 feb 202419,6319,8219,8219,8219,82100
01 feb 202419,6119,4219,3019,4019,4020
31 gen 202419,6719,7719,7019,7719,77680
30 gen 202419,7719,7619,7619,7619,76281
29 gen 202419,8519,7019,7019,7019,7049
26 gen 202419,7719,8819,8019,8419,84383
25 gen 202418,9919,8019,0019,8019,80140
24 gen 202418,7818,7018,5318,6018,60749
23 gen 202418,6618,5118,4018,5018,502.510
22 gen 202418,7018,5218,4418,5218,52224
19 gen 202418,6218,6018,4218,4218,42536
18 gen 202418,4618,6618,4818,5018,50488
17 gen 202419,2018,9218,4018,5618,561.578
16 gen 202419,3019,2019,0619,2019,20517
15 gen 202419,4019,5219,1619,1619,16335
12 gen 202418,9519,2419,1919,1919,19250
11 gen 202418,9319,2819,0419,1419,143.737
10 gen 202419,1719,2219,0019,0019,001.069
09 gen 202419,4619,3219,0619,0619,06912
08 gen 202419,2619,4419,0019,2419,242.471
05 gen 202419,3219,2218,8619,1819,181.913
04 gen 202419,1119,3019,1619,3019,30453
03 gen 202419,1519,2219,0019,0019,001.165
02 gen 202418,9919,2018,9419,1019,102.782
29 dic 202319,1318,9018,8218,8218,82753
28 dic 202319,2619,1018,9419,0819,081.534
27 dic 202318,8719,0618,8419,0019,002.273
22 dic 202318,6018,7818,7218,7818,78337
21 dic 202318,6218,6818,5218,6018,601.325
20 dic 202318,3318,6618,1818,5418,541.114
19 dic 202318,5018,5018,3018,4418,442.642
18 dic 202318,5418,5818,3618,3918,39957
15 dic 202318,4418,7018,5018,5418,545.419
14 dic 202318,0118,4818,1418,3418,344.784
13 dic 202317,9017,8817,8017,8317,83655
12 dic 202317,8618,0617,8818,0618,06305
11 dic 202317,9017,9617,9317,9617,96933
08 dic 202317,9217,9417,6817,6817,681.602
07 dic 202317,9017,9217,8517,8917,89265
06 dic 202318,4618,4417,8017,8017,804.754
05 dic 202318,1318,5018,1218,1918,195.049
04 dic 202317,8818,1017,9817,9817,98865
01 dic 202317,3917,9017,4017,5417,541.967
30 nov 202317,4717,3817,3017,3417,34680
29 nov 202317,4517,5017,3817,4017,402.269
28 nov 202317,6017,5817,4617,5017,50681
27 nov 202317,6017,6217,5417,6217,62671
*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...