NAQ.F - Nasdaq, Inc.

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 201981,8681,8681,8681,8681,861
20 mag 201980,5980,5980,5980,5980,59-
17 mag 201980,5080,5080,5080,5080,50-
16 mag 201980,2280,2280,2280,2280,22-
15 mag 201981,0481,0481,0481,0481,04-
14 mag 201980,4280,4280,4280,4280,42-
13 mag 201980,9780,9780,9780,9780,97-
10 mag 201980,5580,5580,5580,5580,55-
09 mag 201980,6280,6280,4480,4480,44150
08 mag 201980,6480,6480,6480,6480,64-
07 mag 201982,3382,3381,4681,4681,4615
06 mag 201980,3980,3980,3980,3980,39-
03 mag 201982,0282,0282,0282,0282,02-
02 mag 201981,8382,3081,8381,9781,97327
30 apr 201981,1781,1781,1781,1781,17-
29 apr 201979,9379,9379,9379,9379,93-
26 apr 201979,6181,0079,6181,0081,002
25 apr 201979,1879,1879,1879,1879,18-
24 apr 201979,3379,3379,3379,3379,33-
23 apr 201979,2479,2479,2479,2479,246
18 apr 201979,0279,0279,0279,0279,02-
17 apr 201978,7879,9578,7879,9579,957
16 apr 201977,8277,8277,8277,8277,82-
15 apr 201977,0377,0377,0377,0377,03-
12 apr 201976,6076,8576,6076,8576,85-
11 apr 201976,9976,9976,9376,9376,9339
10 apr 201977,3377,3377,3377,3377,33-
09 apr 201977,9979,2277,9979,2279,222
08 apr 201978,0079,1978,0079,1979,192
05 apr 201978,8878,8878,8878,8878,88-
04 apr 201980,1580,5680,1580,5680,56227
03 apr 201978,9078,9078,9078,9078,90-
02 apr 201978,1578,1578,1578,1578,15-
01 apr 201977,7278,7777,7278,7778,772
29 mar 201976,7876,7876,7876,7876,78-
28 mar 201975,9175,9175,9175,9175,91-
27 mar 201975,7775,7775,7775,7775,77-
26 mar 201974,6474,6474,6474,6474,64-
25 mar 201973,3873,5573,3873,5573,5550
22 mar 201973,5373,5373,5373,5373,53-
21 mar 201972,2072,2072,2072,2072,20-
20 mar 201973,5873,5873,5873,5873,58-
19 mar 201973,7874,1573,7874,1574,1510
18 mar 201973,2073,2073,2073,2073,20-
15 mar 201974,9874,9874,9874,9874,9840
14 mar 201974,1574,1574,1574,1574,15-
14 mar 20190.44 Dividendo
13 mar 201973,8073,8073,6273,6273,18-
12 mar 201974,2874,2874,2874,2873,84-
11 mar 201973,5273,5273,5273,5273,08-
08 mar 201975,9075,9075,9075,9075,45-
07 mar 201976,6876,6876,6876,6876,22-
06 mar 201977,7877,7877,7877,7877,32-
05 mar 201978,9978,9978,9978,9978,52-
04 mar 201980,6580,6580,6580,6580,17-
01 mar 201980,3480,3480,3480,3479,86-
28 feb 201978,9878,9878,9878,9878,51-
27 feb 201979,2879,2879,2879,2878,81-
26 feb 201978,6678,6678,6678,6678,19-
25 feb 201978,0078,0078,0078,0077,53-
22 feb 201977,0277,0277,0277,0276,56-
21 feb 201977,3377,3377,3377,3376,87-
20 feb 201977,0077,0077,0077,0076,5465
19 feb 201977,0077,0077,0077,0076,54-
18 feb 201976,9776,9776,9776,9776,51-
15 feb 201976,2676,2676,2676,2675,80-
14 feb 201977,6277,6277,6277,6277,16-
13 feb 201977,0477,0477,0477,0476,58-
12 feb 201976,6076,6076,6076,6076,14-
11 feb 201977,3677,3677,3677,3676,9030
08 feb 201975,6875,6875,6875,6875,23-
07 feb 201975,7775,7775,7775,7775,32-
06 feb 201975,4076,4775,4076,4776,01100
05 feb 201975,2975,2975,2975,2974,84-
04 feb 201975,5375,5375,5375,5375,08-
01 feb 201976,3576,3576,3576,3575,89-
31 gen 201973,7273,7273,7273,7273,28-
30 gen 201974,3874,3874,3874,3873,94-
29 gen 201974,2774,2774,2674,2673,828
28 gen 201974,1574,1574,1574,1573,71-
25 gen 201974,5774,5774,5774,5774,12-
24 gen 201973,6375,5673,6375,5675,112
23 gen 201972,6872,6872,6872,6872,25-
22 gen 201972,5272,5272,5272,5272,09-
21 gen 201971,6074,5271,6074,5274,072
18 gen 201971,8071,8071,8071,8071,37-
17 gen 201971,8871,8871,8871,8871,45-
16 gen 201970,4970,4970,4970,4970,07-
15 gen 201969,9569,9569,9569,9569,53-
14 gen 201969,1669,1669,1669,1668,75-
11 gen 201969,1471,1069,1471,1070,682
10 gen 201968,1268,1268,1268,1267,71-
09 gen 201968,9268,9268,9268,9268,51-
08 gen 201969,4969,4969,4969,4969,07-
07 gen 201972,6372,6372,6372,6372,2010
04 gen 201969,1369,1369,1369,1368,72-
03 gen 201969,5169,5169,5169,5169,09-
02 gen 201969,2569,2569,2569,2568,84-
28 dic 201869,5969,5969,5969,5969,17-
27 dic 201870,4070,4069,0069,3968,98336
*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