Italia markets open in 4 hours 14 minutes

NSI N.V. (0RQN.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,65-0,15 (-0,47%)
Alla chiusura: 05:19PM GMT
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 202418,5018,2018,1718,1718,17285
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
24 nov 202317,4917,5217,3817,5217,52271
23 nov 202317,5117,5017,2817,2817,28189
22 nov 202317,5117,5417,5217,5417,5450
21 nov 202317,8017,7417,5217,5217,521.934
20 nov 202317,3917,6017,4817,6017,601.139
17 nov 202317,6217,6817,5017,5117,516.098
16 nov 202317,9218,0417,5817,6017,601.146
15 nov 202318,2918,3017,9618,0518,052.478
14 nov 202317,4118,2017,4617,8617,868.204
13 nov 202317,4917,5417,4217,5017,50722
10 nov 202317,7217,4817,3017,4017,40413
09 nov 202317,4517,8417,5017,6817,68452
08 nov 202317,7017,5017,4017,4617,46924
07 nov 202317,4917,7017,5817,7017,701.916
06 nov 202318,0918,0217,5417,5417,541.484
03 nov 202317,5518,1017,9418,0418,041.455
02 nov 202317,4117,9217,4817,9017,90335
01 nov 202317,1417,3016,9817,3017,30607
31 ott 202317,2117,2017,0417,1417,143.495
30 ott 202317,0817,2617,0417,0617,063.255
27 ott 202317,0417,1017,1017,1017,10176
26 ott 202316,9217,0616,9417,0617,06211
25 ott 202317,0016,9416,7416,8616,86854
24 ott 202316,9616,9216,8216,8416,84295
23 ott 202317,0016,9816,8416,9216,92612
20 ott 202316,7517,1616,9616,9616,962.500
19 ott 202316,7517,1016,7616,7716,772.023
18 ott 202317,0016,9816,8216,8616,861.087
17 ott 202316,9217,2616,9817,2617,26256
16 ott 202316,8217,0016,8217,0017,00893
13 ott 202317,2917,2416,8216,8216,823.543
12 ott 202317,5117,6217,3817,3817,38216
*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...