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:
30 set 2022 - 30 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202317,7818,2417,9417,9417,942.546
28 set 202317,8217,8617,7017,8417,842.038
27 set 202318,1918,0417,8017,8217,825.684
26 set 202318,0918,1017,8218,0218,023.448
25 set 202318,4218,2618,0418,0718,073.695
22 set 202318,5618,6418,4218,4218,421.574
21 set 202318,5018,6418,5418,6018,601.071
20 set 202318,4018,6418,5018,5018,50454
19 set 202318,5018,5218,4018,4418,446.637
18 set 202318,5818,6218,3818,3818,386.660
15 set 202318,8718,8818,6418,7218,722.588
14 set 202318,7418,8418,6818,7618,765.047
13 set 202318,7418,7218,7018,7018,70117
12 set 202318,5618,7418,6418,7018,701.070
11 set 202318,7418,7618,7018,7118,71890
08 set 202318,6018,6818,6018,6418,64429
07 set 202318,6218,7218,5818,6618,662.105
06 set 202318,6218,6618,5818,6018,601.809
05 set 202318,6418,7618,6018,6618,66855
04 set 202318,7218,7618,7318,7318,73323
01 set 202318,7018,8618,7018,7218,721.566
31 ago 202318,7418,8818,7018,7718,77887
30 ago 202319,0919,0218,7818,8518,853.257
29 ago 202318,5219,0818,8618,9618,96264
25 ago 202318,7418,8218,5018,5218,523.434
24 ago 202318,8919,0618,7818,7818,78365
23 ago 202318,6218,7818,6418,7818,781.887
22 ago 202318,3118,6818,5018,5218,521.138
21 ago 202318,5418,5818,4218,4218,424.848
18 ago 202318,6618,7218,5218,5918,595.087
17 ago 202318,8718,9218,6818,8718,874.099
16 ago 202318,9118,9618,8418,8418,844.702
15 ago 202318,8918,9618,4818,6018,604.063
14 ago 202319,0918,9018,8418,8418,84512
11 ago 202319,2819,0818,8418,9518,951.376
10 ago 202319,2419,3819,2419,2419,243.196
09 ago 202319,0119,1819,0019,1719,171.405
08 ago 202319,0118,9618,8818,9518,951.102
07 ago 202318,9319,2219,0019,0819,082.596
04 ago 202318,8918,9818,7818,8418,84808
03 ago 202318,8718,9618,8018,8218,82145
02 ago 202318,8119,0618,7618,8018,808.740
01 ago 202319,2019,0218,8018,9218,926.901
31 lug 202319,2019,2219,0019,0419,041.903
28 lug 202319,1119,2019,0019,0919,091.247
27 lug 202319,3419,3419,1419,3419,34531
26 lug 202319,2019,3619,0219,3619,368.278
25 lug 202319,6719,4019,2619,3419,347.862
24 lug 202319,5019,6219,4019,5219,52989
21 lug 202319,5319,5619,4019,4419,441.120
20 lug 202319,5019,7019,4419,6219,622.623
19 lug 202319,3019,5819,3819,5819,585.411
18 lug 202318,9919,1218,8219,0719,072.429
18 lug 20230.75 Dividendo
17 lug 202319,7720,1019,6019,7719,023.061
14 lug 202320,8020,3519,9220,0519,296.524
13 lug 202321,1320,9520,5520,7019,911.079
12 lug 202320,5521,0020,2020,2019,432.214
11 lug 202320,2520,6020,1020,5519,77175
10 lug 202320,4020,4020,0520,0519,29140
07 lug 202320,4420,5020,2520,3019,531.412
06 lug 202321,3821,3020,5520,7319,942.251
05 lug 202321,1721,3520,9521,3520,541.873
04 lug 202321,0221,5520,9021,4020,59789
03 lug 202320,5521,0520,9521,0520,251.571
30 giu 202320,2520,6020,3020,4619,681.675
29 giu 202320,1220,3020,2020,3019,53846
28 giu 202319,9520,2019,8019,8619,113.220
27 giu 202319,7319,8019,6419,7218,97707
26 giu 202319,0719,5419,2819,5418,805.811
23 giu 202319,6719,8019,3419,7519,008.802
22 giu 202319,8119,7619,6819,7118,962.075
21 giu 202320,0219,9819,8019,8019,055.351
20 giu 202319,7720,1019,8020,1019,342.612
19 giu 202319,9520,0519,7619,7619,01680
16 giu 202320,1220,1020,0520,0519,29147
15 giu 202320,2020,1520,0520,0619,302.280
14 giu 202320,3020,4020,2520,2519,48705
13 giu 202320,2520,2520,0520,1519,39739
12 giu 202320,4420,4520,2520,2519,48104.496
09 giu 202320,4420,5520,3020,5019,72432
08 giu 202320,7020,7020,7020,7019,91200
07 giu 202320,8521,1020,7520,9020,111.783
06 giu 202321,0221,1020,7520,8020,01485
05 giu 202321,0221,3021,0021,1620,36666
02 giu 202320,0221,2520,7520,8720,074.623
01 giu 202320,1219,9619,5019,9019,14880
31 mag 202320,4420,7020,4020,4519,671.916
30 mag 202320,6020,6020,4020,4519,67104.625
26 mag 202320,4920,5020,3020,3119,541.220
25 mag 202320,7020,3520,3020,3019,53397
24 mag 202320,9020,8020,5520,5519,77810
23 mag 202320,7521,1020,7020,9620,172.994
22 mag 202320,6020,7020,4020,4519,67367
19 mag 202320,4020,5520,4520,5119,73450
18 mag 202320,6520,7520,2120,2119,446.707
17 mag 202320,4920,6520,4520,6019,82459
16 mag 202320,6520,7520,5520,6419,851.293
15 mag 202320,4020,6520,3520,6519,87282
12 mag 202320,3020,3020,2420,2419,48217
*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...