Italia markets closed

NEXON Co Ltd (7NX.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,70-0,30 (-2,00%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202414,7014,7014,7014,7014,705
24 apr 202415,0015,0015,0015,0015,00-
23 apr 202414,8014,8014,8014,8014,80-
22 apr 202414,6014,6014,6014,6014,60-
19 apr 202413,8013,8013,8013,8013,80-
18 apr 202414,4014,4014,4014,4014,40-
17 apr 202414,2014,2014,2014,2014,20-
16 apr 202414,3014,3014,3014,3014,30-
15 apr 202414,3014,3014,3014,3014,30-
12 apr 202414,5014,5014,5014,5014,50-
11 apr 202414,3014,3014,3014,3014,30-
10 apr 202414,5014,5014,5014,5014,50-
09 apr 202414,5014,5014,5014,5014,50-
08 apr 202414,4014,4014,4014,4014,40-
05 apr 202414,3014,3014,3014,3014,30-
04 apr 202414,6014,6014,6014,6014,60-
03 apr 202414,4014,4014,4014,4014,40-
02 apr 202414,9014,9014,9014,9014,90-
28 mar 202415,0015,0015,0015,0015,00-
27 mar 202415,0015,0015,0015,0015,00-
26 mar 202415,5015,5015,5015,5015,50-
25 mar 202415,2015,2015,2015,2015,20-
22 mar 202415,9015,9015,9015,9015,90-
21 mar 202416,0016,0016,0016,0016,00-
20 mar 202415,4015,4015,4015,4015,40-
19 mar 202415,5015,5015,5015,5015,50-
18 mar 202415,5015,5015,5015,5015,50-
15 mar 202415,0015,0015,0015,0015,00-
14 mar 202415,1015,1015,1015,1015,10-
13 mar 202415,5015,5015,5015,5015,50-
12 mar 202415,3015,3015,3015,3015,30-
11 mar 202415,4015,4015,4015,4015,40-
08 mar 202415,1015,1015,1015,1015,10-
07 mar 202415,3015,3015,3015,3015,30-
06 mar 202415,0015,0015,0015,0015,00-
05 mar 202414,8014,8014,8014,8014,80-
04 mar 202415,3015,3015,3015,3015,30-
01 mar 202415,4015,4015,4015,4015,40-
29 feb 202414,6014,6014,6014,6014,60-
28 feb 202414,6014,6014,6014,6014,60-
27 feb 202414,8014,8014,8014,8014,80-
26 feb 202414,5014,5014,5014,5014,50-
23 feb 202415,1015,1015,1015,1015,10-
22 feb 202415,1015,1015,1015,1015,10-
21 feb 202415,1015,1015,1015,1015,10-
20 feb 202415,3015,3015,3015,3015,30-
19 feb 202415,4015,4015,4015,4015,40-
16 feb 202415,7015,7015,7015,7015,70-
15 feb 202415,1015,1015,1015,1015,10-
14 feb 202415,1015,1015,1015,1015,10-
13 feb 202415,5015,5015,5015,5015,50-
12 feb 202415,5015,5015,5015,5015,50-
09 feb 202415,5015,5015,5015,5015,50-
08 feb 202417,7017,7017,7017,7017,70-
07 feb 202417,8017,8017,8017,8017,80-
06 feb 202418,1018,1018,1018,1018,10-
05 feb 202417,9017,9017,9017,9017,90-
02 feb 202417,0017,0017,0017,0017,00-
01 feb 202414,2014,2014,2014,2014,20-
31 gen 202414,4014,4014,4014,4014,40-
30 gen 202414,5014,5014,5014,5014,50-
29 gen 202414,4014,4014,4014,4014,40-
26 gen 202414,5014,5014,5014,5014,50-
25 gen 202414,7014,7014,7014,7014,70-
24 gen 202415,4015,4015,4015,4015,40-
23 gen 202414,3014,3014,3014,3014,30-
22 gen 202413,9013,9013,9013,9013,90-
19 gen 202413,7013,7013,7013,7013,70-
18 gen 202414,1014,1014,1014,1014,10-
17 gen 202415,0015,0015,0015,0015,00-
16 gen 202415,8015,8015,8015,8015,80-
15 gen 202416,8016,8016,8016,8016,80-
12 gen 202416,8016,8016,8016,8016,80-
11 gen 202417,3017,3017,3017,3017,30-
10 gen 202417,4017,4017,4017,4017,40-
09 gen 202417,4017,4017,4017,4017,40-
08 gen 202416,7016,7016,7016,7016,70-
05 gen 202416,6016,6016,6016,6016,60-
04 gen 202417,0017,0017,0017,0017,00-
03 gen 202416,1016,1016,1016,1016,10-
02 gen 202416,1016,1016,1016,1016,10-
29 dic 202316,0016,0016,0016,0016,00-
28 dic 202316,5016,5016,5016,5016,50-
28 dic 20235 Dividendo
27 dic 202316,8016,8016,8016,8011,80-
22 dic 202316,3016,3016,3016,3011,45-
21 dic 202318,6018,6018,6018,6013,06-
20 dic 202318,5018,5018,5018,5012,99-
19 dic 202318,4018,4018,4018,4012,92-
18 dic 202318,1018,1018,1018,1012,71-
15 dic 202318,6018,6018,6018,6013,06-
14 dic 202318,7018,7018,7018,7013,13-
13 dic 202318,7018,7018,7018,7013,13-
12 dic 202319,0019,0019,0019,0013,35-
11 dic 202319,2019,2019,2019,2013,49-
08 dic 202320,4020,4020,4020,4014,33-
07 dic 202320,2020,2020,2020,2014,19-
06 dic 202320,0020,0020,0020,0014,05-
05 dic 202319,6019,6019,6019,6013,77-
04 dic 202319,3019,3019,3019,3013,56-
*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...