Italia markets closed

NCS Multistage Holdings Inc (MUH0.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,90-0,30 (-1,85%)
Alla chiusura: 08:30PM CEST
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202415,9016,3015,8015,9015,90100
23 mag 202415,2016,2015,2016,2016,20-
22 mag 202416,1016,4015,5015,5015,50-
21 mag 202416,4016,6015,6015,6015,60-
20 mag 202416,5016,5015,9016,5016,50-
17 mag 202415,9016,5015,9016,1016,10-
16 mag 202416,6017,1016,5017,1017,10-
15 mag 202416,8016,8016,4016,7016,70-
14 mag 202416,3017,0016,3016,6016,60-
13 mag 202417,3017,3016,7016,8016,80-
10 mag 202417,4017,6017,0017,5017,50-
09 mag 202417,1017,1016,6016,8016,80-
08 mag 202416,4016,7016,4016,6016,60-
07 mag 202416,5016,7016,1016,6016,60-
06 mag 202416,2016,6016,1016,6016,60-
03 mag 202416,6016,7016,2016,6016,60-
02 mag 202414,9016,1014,9016,1016,10-
30 apr 202415,4015,4015,1015,2015,20-
29 apr 202415,2015,2015,1015,1015,10-
26 apr 202415,3015,4015,1015,4015,40-
25 apr 202415,2015,3015,0015,1015,10-
24 apr 202415,3015,3015,1015,1015,10-
23 apr 202415,4015,4015,1015,1015,10-
22 apr 202415,3015,3015,2015,3015,30-
19 apr 202415,0015,3015,0015,2015,20-
18 apr 202415,0015,3015,0015,3015,30-
17 apr 202415,1015,3015,0015,2015,20-
16 apr 202415,7015,7014,6015,4015,40-
15 apr 202415,4015,4014,5015,4015,40-
12 apr 202414,9015,5014,7015,4015,40-
11 apr 202415,4015,4015,3015,3015,30-
10 apr 202415,4015,5015,3015,3015,30-
09 apr 202415,1015,2015,1015,1015,10-
08 apr 202414,9015,3014,9015,1015,10-
05 apr 202414,6015,0014,5015,0015,00-
04 apr 202414,5014,9014,5014,9014,90-
03 apr 202415,0015,1014,1014,1014,10-
02 apr 202414,9015,1014,8014,9014,90-
28 mar 202414,8014,9014,7014,8014,80-
27 mar 202414,5015,0014,5014,9014,90-
26 mar 202414,7014,9014,6014,7014,70-
25 mar 202414,8014,9014,8014,8014,80-
22 mar 202414,8015,0014,8014,8014,80-
21 mar 202414,3014,6014,3014,6014,60-
20 mar 202414,2014,5014,2014,4014,40-
19 mar 202414,5014,6014,4014,4014,40-
18 mar 202414,2014,4014,2014,4014,40-
15 mar 202414,3014,3014,0014,0014,00-
14 mar 202414,1014,4014,1014,3014,30-
13 mar 202414,4014,4014,0014,0014,00-
12 mar 202414,6014,8014,6014,7014,70-
11 mar 202414,4014,7014,1014,7014,70-
08 mar 202414,0014,6013,9014,3014,30-
07 mar 202414,0014,1013,7013,7013,70-
06 mar 202414,1014,1013,8013,8013,80-
05 mar 202413,8014,2013,8014,1014,10-
04 mar 202414,7014,7013,8013,8013,80-
01 mar 202413,6014,2013,6014,0014,00-
29 feb 202413,7014,2013,7014,1014,10-
28 feb 202414,3014,3013,8013,8013,80-
27 feb 202414,3014,3014,3014,3014,30-
26 feb 202414,2014,3014,1014,1014,10-
23 feb 202414,5014,5014,3014,3014,30-
22 feb 202414,5014,5014,3014,3014,30-
21 feb 202414,1014,6014,1014,4014,40-
20 feb 202414,5014,5013,7014,3014,30-
19 feb 202414,5014,5014,5014,5014,50-
16 feb 202414,2014,3014,1014,1014,10-
15 feb 202414,5014,7014,1014,1014,10-
14 feb 202414,1014,9014,1014,4014,40-
13 feb 202414,3014,6014,0014,1014,10-
12 feb 202414,1015,0014,1014,4014,40-
09 feb 202413,9014,6013,8014,4014,40-
08 feb 202413,8014,5013,8014,3014,30-
07 feb 202414,7014,7014,3014,4014,40-
06 feb 202414,8015,0014,7014,7014,70-
05 feb 202414,8015,6014,8014,8014,80-
02 feb 202414,5015,4014,5015,4015,40-
01 feb 202414,6015,3014,6015,3015,30-
31 gen 202415,0015,4014,6015,4015,40-
30 gen 202415,3015,3014,9015,0015,00-
29 gen 202414,7015,5014,7015,2015,20-
26 gen 202414,2014,7014,1014,7014,70-
25 gen 202413,9014,6013,8014,3014,30-
24 gen 202413,6013,8013,6013,8013,80-
23 gen 202413,6013,8013,6013,7013,70-
22 gen 202413,8013,8013,7013,7013,70-
19 gen 202413,7014,0013,5013,8013,80-
18 gen 202414,1014,1013,6013,6013,60-
17 gen 202414,1014,1013,6013,6013,60-
16 gen 202414,1014,7014,1014,1014,10-
15 gen 202414,1014,1014,1014,1014,10-
12 gen 202413,9014,6013,9014,6014,60-
11 gen 202414,3014,5014,1014,5014,50-
10 gen 202415,0015,0014,1014,4014,40-
09 gen 202415,3015,4014,6014,7014,70-
08 gen 202415,7015,7015,4015,4015,40-
05 gen 202415,8015,9015,8015,8015,80-
04 gen 202416,0016,0015,8015,9015,90-
03 gen 202415,9016,2015,8015,9015,90-
*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...