Italia markets closed

Nasdaq, Inc. (NAQ.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
55,24-2,14 (-3,73%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202455,2555,5455,2455,2455,2471
28 mag 202457,3857,3857,3857,3857,38-
27 mag 202457,3857,3857,3857,3857,3857
24 mag 202457,5157,5157,5157,5157,51-
23 mag 202458,1358,1357,7657,7657,766
22 mag 202457,6557,6557,6557,6557,65-
21 mag 202457,9157,9157,1457,4057,407
20 mag 202457,8557,8557,8557,8557,85-
17 mag 202457,6557,6557,0257,0557,05181
16 mag 202456,0256,0256,0256,0256,023
15 mag 202456,1956,2156,1256,2156,2130
14 mag 202455,8755,8755,8755,8755,87179
13 mag 202456,2456,6656,1856,6656,6643
10 mag 202455,8056,0055,8056,0056,0045
09 mag 202455,8155,8155,8155,8155,81-
08 mag 202456,2056,4055,6555,6555,6529
07 mag 202457,5557,6657,0857,0857,088
06 mag 202456,2156,6756,2156,4956,4975
03 mag 202456,1056,1155,5455,8755,87100
02 mag 202456,3056,3055,6155,6155,6184
30 apr 202456,2456,5055,7256,0056,00159
29 apr 202456,1856,5855,9856,4156,41508
26 apr 202455,3555,3555,3555,3555,35-
25 apr 202456,9257,2355,3555,3555,35247
24 apr 202457,0457,1757,0457,1457,1419
23 apr 202457,6957,6957,2257,2357,2337
22 apr 202456,7357,0256,7357,0257,0263
19 apr 202456,4756,4756,4756,4756,47-
18 apr 202456,6356,6356,6356,6356,63-
17 apr 202456,3556,3756,3556,3756,375
16 apr 202456,5556,5556,3456,4856,48192
15 apr 202458,1358,1357,3957,3957,3968
12 apr 202458,9559,1357,9957,9957,99379
11 apr 202459,0459,1058,3858,3858,38239
10 apr 202458,4958,6658,4658,5758,576
09 apr 202458,0758,0758,0258,0258,0220
08 apr 202457,3757,4357,2357,2557,2517
05 apr 202456,0656,9556,0656,9556,95214
04 apr 202456,9557,3456,9557,3457,342
03 apr 202457,3857,3857,0757,1757,17233
02 apr 202458,2858,2856,9356,9356,93134
28 mar 202458,5458,5458,5458,5458,54-
27 mar 202457,6457,9457,5657,5857,58206
26 mar 202457,1657,5056,8857,4657,462.775
25 mar 202456,6456,6656,6456,6656,661
22 mar 202457,2257,4457,1657,4457,44461
21 mar 202455,8455,8455,8455,8455,84-
20 mar 202455,8055,8455,3655,8455,84535
19 mar 202455,6055,6255,3855,3855,38224
18 mar 202454,4054,4054,4054,4054,40-
15 mar 202454,3454,4054,3454,4054,4010
14 mar 202454,5654,5653,8053,9653,96104
13 mar 202454,4654,4654,4654,4654,46-
13 mar 20240.22 Dividendo
12 mar 202454,9055,0254,9055,0254,80183
11 mar 202455,1255,1254,8654,9254,7048
08 mar 202454,0655,0454,0055,0454,82436
07 mar 202453,3653,3653,3653,3653,15-
06 mar 202452,2452,7052,2452,5452,33413
05 mar 202452,2252,9452,2252,9452,7313
04 mar 202452,3452,4452,3452,4452,231
01 mar 202452,4652,4651,4451,6051,39433
29 feb 202451,8652,1851,8652,1851,9714
28 feb 202452,1652,2452,1052,2452,0323
27 feb 202451,9051,9051,9051,9051,69-
26 feb 202451,8252,1451,6451,6451,43135
23 feb 202452,1852,4052,1852,4052,1945
22 feb 202451,7052,1851,7052,1851,9756
21 feb 202451,3451,6051,3451,4851,27413
20 feb 202451,2051,2251,0051,2251,02194
19 feb 202451,3251,7651,1651,4851,27243
16 feb 202451,9451,9451,3851,5651,35308
15 feb 202452,6052,6051,3251,3251,1115
14 feb 202452,0052,2851,8651,9651,75357
13 feb 202452,1452,1452,1452,1451,93-
12 feb 202452,6853,1652,6653,0852,87594
09 feb 202452,7052,7052,7052,7052,49-
08 feb 202452,8652,8652,7652,7652,551
07 feb 202452,2052,4852,1852,4852,27372
06 feb 202451,8652,1451,8652,1251,913
05 feb 202452,4252,6452,1652,1651,95143
02 feb 202452,3852,6452,3852,6452,431
01 feb 202454,1054,1052,1052,2452,03164
31 gen 202453,3855,7053,3854,1653,94773
30 gen 202453,5853,8853,5853,8853,66204
29 gen 202453,5853,5853,5853,5853,37-
26 gen 202453,8053,8053,7053,7053,49100
25 gen 202453,3253,4853,3053,3053,0938
24 gen 202453,4254,0653,4253,8053,58364
23 gen 202453,5253,8853,5253,8853,66100
22 gen 202453,0253,4052,9253,3253,11338
19 gen 202451,7651,7651,7651,7651,55-
18 gen 202451,7651,7651,7651,7651,55-
17 gen 202451,8851,9451,5651,9451,73420
16 gen 202451,6252,6251,3652,6252,411.187
15 gen 202452,4052,4051,4051,4451,23260
12 gen 202451,0452,0851,0451,6251,41638
11 gen 202451,6852,1051,4251,4251,21162
10 gen 202451,6051,6051,6051,6051,39-
09 gen 202451,6451,7251,6451,7251,511
*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...