Italia markets closed

New Wave Holdings Corp. (0XM2.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,0500+0,0012 (+2,46%)
Alla chiusura: 8:15AM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 20200,05000,05000,05000,05000,050035.000
17 set 20200,04880,04880,04880,04880,0488-
16 set 20200,05990,05990,04180,05010,050135.000
15 set 20200,04540,07000,04540,06000,060043.197
14 set 20200,05020,07190,05020,07190,07196.000
11 set 20200,05000,06400,05000,06400,064037.000
10 set 20200,05210,06500,05210,06500,06502.179
09 set 20200,05190,07000,05190,07000,070020.000
08 set 20200,06000,06000,05890,05900,059081.330
07 set 20200,05870,07200,05860,07200,072019.663
04 set 20200,05850,06410,05850,06410,06419.800
03 set 20200,06620,06620,06620,06620,0662-
02 set 20200,06180,07000,06180,07000,070020.000
01 set 20200,07500,07500,05700,07500,075070.000
31 ago 20200,08790,08900,07500,08650,0865112.050
28 ago 20200,08000,08770,07250,08290,0829310.463
27 ago 20200,07990,07990,07990,07990,0799-
26 ago 20200,07250,07990,07250,07990,07996.000
25 ago 20200,07450,07450,07450,07450,0745-
24 ago 20200,07450,07450,07450,07450,0745-
21 ago 20200,07410,07450,07410,07450,07456.000
20 ago 20200,07250,07250,07250,07250,0725-
19 ago 20200,07250,07250,07250,07250,0725-
18 ago 20200,07390,07390,07390,07390,0739-
17 ago 20200,07100,07100,07100,07100,0710-
14 ago 20200,07100,07100,07100,07100,0710-
13 ago 20200,07600,07600,07600,07600,0760-
12 ago 20200,07090,07090,07090,07090,0709-
11 ago 20200,07800,09460,07800,08950,08952.700
10 ago 20200,07500,07500,07240,07240,072415.000
07 ago 20200,07500,09300,07500,09000,0900171.600
06 ago 20200,07660,09820,07660,08020,080215.400
05 ago 20200,07460,07800,07460,07800,078010.000
04 ago 20200,09500,09510,09270,09270,092735.724
03 ago 20200,10800,10800,08500,08500,0850120
31 lug 20200,09700,09700,07880,07880,078850
30 lug 20200,08000,08080,08000,08080,0808800
29 lug 20200,08500,08500,08500,08500,085012.000
28 lug 20200,08500,08500,08500,08500,0850-
27 lug 20200,08500,09000,08500,09000,09005.850
24 lug 20200,08500,09900,08500,09900,099010.550
23 lug 20200,08500,08510,08500,08510,08514.000
22 lug 20200,08500,09000,08500,09000,090030.000
21 lug 20200,10000,10900,09000,09000,090042.000
20 lug 2020------
17 lug 20200,10100,11000,10080,11000,11005.360
16 lug 20200,11860,11860,09810,10200,10205.763
15 lug 20200,09740,11520,09730,09730,09735.900
14 lug 20200,11660,12420,09670,11160,111674.800
13 lug 20200,10500,12980,10500,11240,1124161.957
10 lug 20200,08880,09900,08880,09900,0990170.000
09 lug 20200,08500,08510,08500,08510,08511.000
08 lug 20200,09200,10640,08880,10640,106410.272
07 lug 20200,09520,09520,07830,08500,085032.054
06 lug 20200,10000,10000,07940,10000,100023.950
03 lug 20200,10000,10020,10000,10000,100022.700
02 lug 20200,10000,11800,10000,10000,100036.927
01 lug 20200,08940,08940,08940,08940,0894-
30 giu 20200,09800,11000,09800,11000,110029.700
29 giu 20200,13460,13460,11000,11000,11009.200
26 giu 20200,11700,13480,11700,12760,127619.500
25 giu 20200,11480,11480,11480,11480,1148-
24 giu 20200,12000,12900,10840,12680,126839.510
23 giu 20200,12000,12000,09420,09420,09429.500
22 giu 20200,13000,13680,11000,11520,115269.068
19 giu 20200,17000,18000,14400,14680,146874.900
18 giu 20200,18200,19800,16150,17100,171062.646
17 giu 20200,20900,21000,18200,18950,189543.436
16 giu 20200,21900,22000,20100,21100,2110179.633
15 giu 20200,17200,21900,17200,19500,1950154.924
12 giu 20200,16200,18600,16200,18600,186030.000
11 giu 20200,18900,18900,16000,16000,160045.450
10 giu 20200,20600,20600,18400,18400,184017.430
09 giu 20200,19000,19000,18300,18350,18355.500
08 giu 20200,22300,22300,19250,19800,198062.008
05 giu 20200,19000,21000,19000,20400,204093.148
04 giu 20200,20900,21000,18200,18600,1860141.100
03 giu 20200,19300,20800,17500,19000,190076.246
02 giu 20200,20800,20800,18500,19500,195093.777
29 mag 20200,18700,20800,18700,20800,208015.500
28 mag 20200,19350,19800,17750,19300,193061.310
27 mag 20200,22800,22800,20000,20300,203061.430
26 mag 20200,23000,24900,22100,23000,2300136.166
25 mag 20200,26000,26900,24000,24000,2400160.870
22 mag 20200,24700,25900,24000,24900,2490428.791
21 mag 20200,28700,28700,28700,28700,2870-
20 mag 20200,29100,31400,26900,28700,2870263.666
19 mag 20200,43900,43900,26800,28200,2820421.475
18 mag 20200,26900,48300,25200,44600,4460714.217
15 mag 20200,24200,26900,22200,25000,2500259.036
14 mag 20200,24200,26600,23000,23100,2310101.833
13 mag 20200,25410,28480,25000,27420,2742105.133
12 mag 20200,25460,27280,23500,23500,235041.510
11 mag 20200,23970,25330,21750,25120,251241.748
08 mag 20200,19480,19480,19480,19480,1948-
07 mag 20200,16800,17640,15900,16500,16501.572
06 mag 20200,14580,16560,14580,16560,165629.694
05 mag 20200,14760,15660,14760,15660,15666.666
04 mag 20200,17400,17400,16680,16680,166810.333
30 apr 20200,16980,16980,16800,16800,168011.333
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità