Italia markets close in 2 hours 45 minutes

NSI N.V. (0RQN.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,65-0,15 (-0,47%)
In data: 06:19PM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 apr 202417,6418,1017,6218,1018,10126
26 apr 202417,2917,6017,2017,5817,582.687
25 apr 202417,1017,2617,0017,2517,25998
24 apr 202417,4517,2017,1017,1017,1070
23 apr 202417,3717,3817,2417,3017,30920
23 apr 20240.77 Dividendo
22 apr 202417,7618,0017,7017,8817,11786
19 apr 202417,6617,7017,5017,6216,864.248
18 apr 202417,6217,6217,5017,5316,78239
17 apr 202417,7017,8017,5217,5916,841.005
16 apr 202417,9017,8617,6617,7016,941.440
15 apr 202418,4018,4017,9417,9417,171.923
12 apr 202418,3118,4818,2418,2417,46163
11 apr 202418,0918,3018,1218,2217,432.495
10 apr 202418,5418,4018,0018,1017,32266
09 apr 202418,4018,5018,3018,4217,6349
08 apr 202418,4018,5018,4218,4217,632.055
05 apr 202418,5418,5018,4018,4217,621.464
04 apr 202418,4618,6418,5618,5917,79462
03 apr 202418,5218,5018,4618,5017,70109
02 apr 202419,0118,9018,3418,3417,55898
28 mar 202418,9919,0818,9819,0318,211.149
27 mar 202419,0719,0019,0019,0018,18185
26 mar 202418,9919,0619,0019,0018,18644
25 mar 202419,1519,2019,2019,2018,37314
22 mar 202419,3019,3418,9818,9818,161.027
21 mar 202419,2219,3219,2619,2618,431.501
20 mar 202419,3419,3419,3419,3418,51-
19 mar 202419,2019,1819,1519,1518,321.149
18 mar 202419,3019,3019,3019,3018,47-
15 mar 202419,1719,3219,3019,3218,49261
14 mar 202418,9919,4019,2819,2818,45115
13 mar 202419,3019,2219,1219,2218,39748
12 mar 202419,2619,4619,4619,4618,621
11 mar 202418,9319,3819,1219,3018,471.751
08 mar 202418,6819,0618,6419,0618,24206
07 mar 202418,8118,7218,7218,7217,91619
06 mar 202418,4618,5718,5618,5717,77815
05 mar 202418,2518,4818,4818,4817,68192
04 mar 202418,5018,2018,1718,2017,41285
01 mar 202418,9718,7318,6618,7317,92834
29 feb 202418,8918,8218,7018,8218,015.077
28 feb 202418,9518,9518,9518,9518,13-
27 feb 202419,6119,5819,4619,5218,68790
26 feb 202419,6119,6019,4619,4618,6270
23 feb 202419,9219,7019,7019,7018,853.664
22 feb 202419,6719,6719,6719,6718,82-
21 feb 202419,4819,6219,4819,5618,72725
20 feb 202419,7619,4619,4019,4618,62729
19 feb 202419,5819,7619,7619,7618,9131
16 feb 202419,7119,6019,6019,6018,7639
15 feb 202419,5219,5619,5619,5618,7221
14 feb 202419,5319,5019,5019,5018,6619
13 feb 202419,6719,6019,5219,6018,76140
12 feb 202419,4019,5719,5719,5718,7333
09 feb 202419,3619,3619,3619,3618,53-
08 feb 202419,5019,3419,3419,3418,517
07 feb 202419,7219,5419,5419,5418,7013
06 feb 202419,6319,6719,6719,6718,8357
05 feb 202419,8519,7019,7019,7018,852
02 feb 202419,6319,8219,8219,8218,97100
01 feb 202419,6119,4219,3019,4018,5620
31 gen 202419,6719,7719,7019,7718,92680
30 gen 202419,7719,7619,7619,7618,91281
29 gen 202419,8519,7019,7019,7018,8549
26 gen 202419,7719,8819,8019,8418,98383
25 gen 202418,9919,8019,0019,8018,95140
24 gen 202418,7818,7018,5318,6017,80749
23 gen 202418,6618,5118,4018,5017,702.510
22 gen 202418,7018,5218,4418,5217,72224
19 gen 202418,6218,6018,4218,4217,63536
18 gen 202418,4618,6618,4818,5017,70488
17 gen 202419,2018,9218,4018,5617,761.578
16 gen 202419,3019,2019,0619,2018,37517
15 gen 202419,4019,5219,1619,1618,33335
12 gen 202418,9519,2419,1919,1918,36250
11 gen 202418,9319,2819,0419,1418,313.737
10 gen 202419,1719,2219,0019,0018,181.069
09 gen 202419,4619,3219,0619,0618,24912
08 gen 202419,2619,4419,0019,2418,412.471
05 gen 202419,3219,2218,8619,1818,351.913
04 gen 202419,1119,3019,1619,3018,47453
03 gen 202419,1519,2219,0019,0018,181.165
02 gen 202418,9919,2018,9419,1018,282.782
29 dic 202319,1318,9018,8218,8218,01753
28 dic 202319,2619,1018,9419,0818,261.534
27 dic 202318,8719,0618,8419,0018,182.273
22 dic 202318,6018,7818,7218,7817,97337
21 dic 202318,6218,6818,5218,6017,801.325
20 dic 202318,3318,6618,1818,5417,741.114
19 dic 202318,5018,5018,3018,4417,652.642
18 dic 202318,5418,5818,3618,3917,60957
15 dic 202318,4418,7018,5018,5417,755.419
14 dic 202318,0118,4818,1418,3417,554.784
13 dic 202317,9017,8817,8017,8317,07655
12 dic 202317,8618,0617,8818,0617,28305
11 dic 202317,9017,9617,9317,9617,19933
08 dic 202317,9217,9417,6817,6816,921.602
07 dic 202317,9017,9217,8517,8917,12265
06 dic 202318,4618,4417,8017,8017,034.754
*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...