NAQ.F - Nasdaq, Inc.

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 201990,4190,4189,6089,6089,602
22 lug 201990,0590,0590,0590,0590,05-
19 lug 201991,2191,2191,2191,2191,21-
18 lug 201990,4690,4690,4690,4690,46-
17 lug 201991,5093,0091,5093,0093,002
16 lug 201992,0093,5092,0093,5093,505
15 lug 201992,0092,0092,0092,0092,00-
12 lug 201991,5093,5091,5093,5093,5031
11 lug 201991,0091,0091,0091,0091,00-
10 lug 201989,5092,0089,5092,0092,0050
09 lug 201989,0089,0089,0089,0089,00-
08 lug 201989,0089,0089,0089,0089,00-
05 lug 201989,2089,2089,2089,2089,20-
04 lug 201989,2190,5689,2190,5690,5610
03 lug 201987,6087,6087,6087,6087,60-
02 lug 201985,4586,3085,4586,3086,30200
01 lug 201986,3886,5886,3886,5886,58292
28 giu 201984,1184,1184,1184,1184,11-
27 giu 201982,8882,8882,8882,8882,88-
26 giu 201986,1087,1186,1087,1187,1118
25 giu 201984,3484,3484,3484,3484,34-
24 giu 201985,7887,0384,5484,5484,5428
21 giu 201985,7985,7985,7985,7985,79-
20 giu 201985,2485,2485,2485,2485,24-
19 giu 201985,1585,1585,1585,1585,15-
18 giu 201984,0784,0784,0784,0784,07-
17 giu 201984,8984,8984,8984,8984,89-
14 giu 201984,1184,1184,1184,1184,11-
13 giu 201983,3383,3383,3383,3383,33-
13 giu 20190.47 Dividendo
12 giu 201983,2783,2783,2783,2782,80-
11 giu 201984,8984,8984,8984,8984,41-
07 giu 201984,6684,6684,6684,6684,18-
06 giu 201984,9284,9284,9284,9284,44-
05 giu 201981,8083,9881,8083,9883,5160
04 giu 201980,0980,0980,0980,0979,64-
03 giu 201980,0780,6180,0780,6180,16200
31 mag 201980,2980,2980,2980,2979,84-
30 mag 201980,5980,5980,5980,5980,14-
29 mag 201979,7579,7579,7579,7579,30-
28 mag 201979,8979,8979,8979,8979,44-
27 mag 201979,7079,7079,7079,7079,25-
24 mag 201980,0280,0280,0280,0279,57-
23 mag 201980,0680,0680,0680,0679,61-
22 mag 201981,1181,1181,1181,1180,65-
21 mag 201981,8681,8681,8681,8681,401
20 mag 201980,5980,5980,5980,5980,14-
17 mag 201980,5080,5080,5080,5080,05-
16 mag 201980,2280,2280,2280,2279,77-
15 mag 201981,0481,0481,0481,0480,58-
14 mag 201980,4280,4280,4280,4279,97-
13 mag 201980,9780,9780,9780,9780,51-
10 mag 201980,5580,5580,5580,5580,10-
09 mag 201980,6280,6280,4480,4479,99150
08 mag 201980,6480,6480,6480,6480,18-
07 mag 201982,3382,3381,4681,4681,0015
06 mag 201980,3980,3980,3980,3979,94-
03 mag 201982,0282,0282,0282,0281,56-
02 mag 201981,8382,3081,8381,9781,51327
30 apr 201981,1781,1781,1781,1780,71-
29 apr 201979,9379,9379,9379,9379,48-
26 apr 201979,6181,0079,6181,0080,542
25 apr 201979,1879,1879,1879,1878,73-
24 apr 201979,3379,3379,3379,3378,88-
23 apr 201979,2479,2479,2479,2478,796
18 apr 201979,0279,0279,0279,0278,57-
17 apr 201978,7879,9578,7879,9579,507
16 apr 201977,8277,8277,8277,8277,38-
15 apr 201977,0377,0377,0377,0376,60-
12 apr 201976,6076,8576,6076,8576,42-
11 apr 201976,9976,9976,9376,9376,5039
10 apr 201977,3377,3377,3377,3376,89-
09 apr 201977,9979,2277,9979,2278,772
08 apr 201978,0079,1978,0079,1978,742
05 apr 201978,8878,8878,8878,8878,43-
04 apr 201980,1580,5680,1580,5680,11227
03 apr 201978,9078,9078,9078,9078,45-
02 apr 201978,1578,1578,1578,1577,71-
01 apr 201977,7278,7777,7278,7778,332
29 mar 201976,7876,7876,7876,7876,35-
28 mar 201975,9175,9175,9175,9175,48-
27 mar 201975,7775,7775,7775,7775,34-
26 mar 201974,6474,6474,6474,6474,22-
25 mar 201973,3873,5573,3873,5573,1350
22 mar 201973,5373,5373,5373,5373,11-
21 mar 201972,2072,2072,2072,2071,79-
20 mar 201973,5873,5873,5873,5873,16-
19 mar 201973,7874,1573,7874,1573,7310
18 mar 201973,2073,2073,2073,2072,79-
15 mar 201974,9874,9874,9874,9874,5640
14 mar 201974,1574,1574,1574,1573,73-
14 mar 20190.44 Dividendo
13 mar 201973,8073,8073,6273,6272,77-
12 mar 201974,2874,2874,2874,2873,42-
11 mar 201973,5273,5273,5273,5272,67-
08 mar 201975,9075,9075,9075,9075,02-
07 mar 201976,6876,6876,6876,6875,79-
06 mar 201977,7877,7877,7877,7876,88-
05 mar 201978,9978,9978,9978,9978,07-
04 mar 201980,6580,6580,6580,6579,72-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità