Italia markets close in 5 hours 3 minutes

NEMETSCHEK (4NEMX.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
91,15-0,40 (-0,44%)
In data: 05:25PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202493,0593,0593,0593,0593,05-
26 giu 202493,1593,1593,1593,1593,15-
25 giu 202491,4091,4091,4091,4091,40-
24 giu 202488,2088,2088,2088,2088,20-
21 giu 202491,1591,1591,1591,1591,15-
20 giu 202491,5591,5591,5591,5591,55-
19 giu 202491,1091,1091,1091,1091,10-
18 giu 202490,3590,3590,3590,3590,35-
17 giu 202490,2590,2590,2590,2590,25-
14 giu 202490,5090,5090,5090,5090,50-
13 giu 202492,5592,5592,5592,5592,55-
12 giu 202493,8093,8093,8093,8093,80-
11 giu 202493,4093,4093,4093,4093,40-
10 giu 202494,4594,4594,4594,4594,45-
07 giu 202494,1094,1094,1094,1094,10-
06 giu 202496,7096,7096,7096,7096,70-
05 giu 202491,3091,3091,3091,3091,30-
04 giu 202486,5086,5086,5086,5086,50-
03 giu 202487,2087,2087,2087,2087,20-
31 mag 202483,5083,5083,5083,5083,50-
30 mag 202485,2085,2085,2085,2085,20-
29 mag 202487,5587,5587,5587,5587,55-
28 mag 202488,9088,9088,9088,9088,90-
27 mag 202491,2091,2091,2091,2091,20-
24 mag 202491,2591,2591,2591,2591,25-
24 mag 20240.48 Dividendo
23 mag 202490,9090,9090,9090,9090,426
22 mag 202491,8091,8091,8091,8091,32-
21 mag 202490,5090,5090,5090,5090,02-
20 mag 202488,7088,7088,7088,7088,23-
17 mag 202487,7087,7087,7087,7087,24-
16 mag 202487,7087,7087,7087,7087,24-
15 mag 202487,4087,4087,4087,4086,94-
14 mag 202484,6584,6584,6584,6584,20-
13 mag 202484,4584,4584,4584,4584,00-
10 mag 202485,8085,8085,8085,5085,056
09 mag 202484,3084,3084,3084,3083,85-
08 mag 202484,7584,7584,7584,7584,30-
07 mag 202484,1084,1084,1084,1083,66-
06 mag 202483,5583,5583,5583,5583,11-
03 mag 202483,2083,2083,2083,2082,76-
02 mag 202480,1580,1580,1580,1579,73-
30 apr 202484,1084,1084,1084,1083,66-
29 apr 202482,3582,3582,3582,3581,92-
26 apr 202483,0083,0083,0083,0082,56-
25 apr 202481,4081,4081,4081,4080,97-
24 apr 202482,9082,9082,9082,9082,46-
23 apr 202481,9581,9581,9581,9581,52-
22 apr 202480,3080,3080,3080,3079,88-
19 apr 202479,9579,9579,9579,9579,53-
18 apr 202481,7081,7081,7081,7081,27-
17 apr 202484,6084,6084,6084,6084,15-
16 apr 202485,9085,9085,9085,9085,45-
15 apr 202486,3586,3586,3586,3585,89-
12 apr 202484,9084,9084,9084,9084,45-
11 apr 202486,5586,5586,5586,5586,09-
10 apr 202485,9085,9085,9085,9085,45-
09 apr 202487,0087,0087,0087,0086,54-
08 apr 202488,7588,7588,7588,7588,28-
05 apr 202489,4589,4589,4589,4588,98-
04 apr 202488,5088,5088,5088,5088,03-
03 apr 202488,3088,3088,3088,3087,83-
02 apr 202488,1588,1588,1588,1587,68-
28 mar 202490,2890,2890,2891,8091,326
27 mar 202493,1493,1493,1493,1492,65-
26 mar 202492,3892,3892,3892,3891,89-
25 mar 202490,4090,4090,4090,4089,92-
22 mar 202489,6489,6489,6489,6489,17-
21 mar 202487,1487,1487,1487,1486,68-
20 mar 202487,2487,2487,2487,2486,78-
19 mar 202486,2686,2686,2686,2685,80-
18 mar 202485,9885,9885,9885,9885,53-
15 mar 202483,3283,3283,3283,3282,88-
14 mar 202486,5286,5286,5286,5286,06-
13 mar 202487,0887,0887,0887,0886,62-
12 mar 202487,8687,8687,8687,8687,40-
11 mar 202486,3686,3686,3686,3685,90-
08 mar 202487,6287,6287,6287,6287,16-
07 mar 202487,9287,9287,9287,9287,46-
06 mar 202487,6487,6487,6487,6487,18-
05 mar 202486,3486,3486,3486,3485,88-
04 mar 202488,7688,7688,7688,7688,29-
01 mar 202487,9887,9887,9887,9887,52-
29 feb 202488,4488,4488,4488,4487,97-
28 feb 202486,7886,7886,7886,7886,32-
27 feb 202486,5686,5686,5686,5686,10-
26 feb 202486,8886,8886,8886,8886,42-
23 feb 202487,4487,4487,4487,4486,98-
22 feb 202488,5088,5088,5088,5088,03-
21 feb 202484,7084,7084,7084,7084,25-
20 feb 202484,7084,7084,7084,7084,25-
19 feb 202486,1686,1686,1686,1685,71-
16 feb 202486,3086,3086,3086,3085,84-
15 feb 202484,9484,9484,9484,9484,49-
14 feb 202486,9286,9286,9286,7086,246
13 feb 202486,7686,7686,7686,7686,30-
12 feb 202488,6488,6488,6488,6488,17-
09 feb 202490,2090,2090,2090,2089,726
08 feb 202490,6890,6890,6890,6890,20-
07 feb 202484,9284,9284,9284,9284,47-
*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...