Italia markets open in 57 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.609,28 +26,20 (+0,07%) EUR/USD
1,0768 +0,0052 (+0,48%) Bitcoin EUR
58.862,68 +2.486,54 (+4,41%) CMC Crypto 200
1.313,74 +11,67 (+0,90%)
NORDEA BANK (1NDA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 27 giu 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 26 giu 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 25 giu 2024 | 11,20 | 11,20 | 11,20 | 11,48 | 11,48 | 30 |
| 24 giu 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 21 giu 2024 | 11,15 | 11,19 | 11,02 | 11,24 | 11,24 | 936 |
| 20 giu 2024 | 11,58 | 11,59 | 11,40 | 11,26 | 11,26 | 3.500 |
| 19 giu 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 18 giu 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 17 giu 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 14 giu 2024 | 11,61 | 11,61 | 11,61 | 11,43 | 11,43 | 200 |
| 13 giu 2024 | 11,43 | 11,43 | 11,43 | 11,65 | 11,65 | 60 |
| 12 giu 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 11 giu 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 10 giu 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 07 giu 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 06 giu 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 05 giu 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 04 giu 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 03 giu 2024 | 11,35 | 11,35 | 11,35 | 11,21 | 11,21 | 150 |
| 31 mag 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 30 mag 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 29 mag 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 28 mag 2024 | 11,42 | 11,42 | 11,42 | 11,43 | 11,43 | 110 |
| 27 mag 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 24 mag 2024 | 11,25 | 11,25 | 11,25 | 11,30 | 11,30 | 175 |
| 23 mag 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 22 mag 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 21 mag 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 20 mag 2024 | 11,26 | 11,26 | 11,26 | 11,44 | 11,44 | 40 |
| 17 mag 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 16 mag 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 15 mag 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 14 mag 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 13 mag 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 10 mag 2024 | 11,24 | 11,60 | 11,24 | 11,27 | 11,27 | 560 |
| 09 mag 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 08 mag 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 07 mag 2024 | 11,05 | 11,05 | 11,05 | 11,25 | 11,25 | 331 |
| 06 mag 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 03 mag 2024 | 11,35 | 11,35 | 10,84 | 10,98 | 10,98 | 20 |
| 02 mag 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 30 apr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 29 apr 2024 | 10,98 | 10,98 | 10,98 | 10,90 | 10,90 | 1.000 |
| 26 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 25 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 24 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 23 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 22 apr 2024 | 10,20 | 10,98 | 9,70 | 10,94 | 10,94 | 1.675 |
| 19 apr 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 18 apr 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 17 apr 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 16 apr 2024 | 10,50 | 10,50 | 10,50 | 10,69 | 10,69 | 300 |
| 15 apr 2024 | 10,51 | 11,02 | 10,51 | 10,79 | 10,79 | 400 |
| 12 apr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 11 apr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 10 apr 2024 | 11,02 | 11,07 | 11,02 | 10,90 | 10,90 | 851 |
| 09 apr 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 08 apr 2024 | 11,06 | 11,10 | 11,06 | 10,78 | 10,78 | 500 |
| 05 apr 2024 | 10,81 | 10,81 | 10,81 | 10,55 | 10,55 | 250 |
| 04 apr 2024 | 10,81 | 10,81 | 10,81 | 10,64 | 10,64 | 700 |
| 03 apr 2024 | 10,49 | 10,49 | 10,49 | 10,49 | 10,49 | - |
| 02 apr 2024 | 10,82 | 10,82 | 10,82 | 10,49 | 10,49 | 500 |
| 28 mar 2024 | 10,72 | 10,72 | 10,71 | 10,44 | 10,44 | 90 |
| 27 mar 2024 | 10,82 | 10,82 | 10,82 | 10,60 | 10,60 | 237 |
| 26 mar 2024 | 10,36 | 10,80 | 10,36 | 10,50 | 10,50 | 2.200 |
| 25 mar 2024 | 10,32 | 10,32 | 10,32 | 10,31 | 10,31 | 1.100 |
| 22 mar 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 22 mar 2024 | 0.92 Dividendo | |||||
| 21 mar 2024 | 12,00 | 12,00 | 12,00 | 11,63 | 10,71 | 299 |
| 20 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 10,58 | - |
| 19 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 10,58 | - |
| 18 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 10,58 | - |
| 15 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 10,58 | - |
| 14 mar 2024 | 11,20 | 11,20 | 11,20 | 11,49 | 10,58 | 200 |
| 13 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 10,53 | - |
| 12 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 10,53 | - |
| 11 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 10,53 | - |
| 08 mar 2024 | 11,11 | 11,11 | 11,11 | 11,44 | 10,53 | 80 |
| 07 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 10,36 | - |
| 06 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 10,36 | - |
| 05 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 10,36 | - |
| 04 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 10,36 | - |
| 01 mar 2024 | 11,67 | 11,67 | 11,67 | 11,25 | 10,36 | 44 |
| 29 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,09 | - |
| 28 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,09 | - |
| 27 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,09 | - |
| 26 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,09 | - |
| 23 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,09 | - |
| 22 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,09 | - |
| 21 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,09 | - |
| 20 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,09 | - |
| 19 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,09 | - |
| 16 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,09 | - |
| 15 feb 2024 | 10,82 | 10,82 | 10,80 | 10,95 | 10,09 | 135 |
| 14 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,11 | - |
| 13 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,11 | - |
| 12 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,11 | - |
| 09 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,11 | - |
| 08 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,11 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.