Italia markets closed

Northeast Bank (NBN)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
53,37+1,65 (+3,19%)
In data: 02:55PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202451,8353,3751,6953,3753,3711.383
30 apr 202451,7952,0551,5051,7251,7216.700
29 apr 202452,9353,0051,9251,9351,9317.000
26 apr 202452,6154,4152,1052,5152,5118.300
25 apr 202450,9252,3450,9251,7951,7932.700
24 apr 202452,9953,4152,3852,4952,4918.200
23 apr 202452,3354,1052,3353,5253,5219.300
22 apr 202453,2354,3152,4852,6252,6223.800
19 apr 202450,4552,9550,4552,8352,8340.800
18 apr 202451,6151,6150,2550,8250,8224.600
17 apr 202451,4251,4250,0250,2850,2812.900
16 apr 202450,9951,3750,3250,7050,7018.600
15 apr 202451,5451,6350,5150,8050,8023.600
12 apr 202451,5551,8351,1451,7351,7319.700
11 apr 202452,1552,1550,8651,6851,6830.500
10 apr 202453,0253,0250,3251,6351,6344.400
09 apr 202455,0755,1153,5654,0654,0640.100
08 apr 202454,9455,5954,5955,1155,1148.900
05 apr 202455,2055,4954,4854,6654,6653.000
04 apr 202456,0056,2655,1455,3055,3022.100
03 apr 202454,6956,0654,6955,3855,3830.000
02 apr 202454,4754,8254,1754,6954,6935.500
01 apr 202455,0955,3753,6155,0755,0755.100
28 mar 202454,9855,8054,9155,3455,3479.900
27 mar 202454,9955,8854,5055,3255,3264.300
26 mar 202454,2554,8653,8754,7054,7052.600
25 mar 202453,7554,6253,6454,5954,5931.000
22 mar 202453,5853,9053,0853,5153,5153.000
21 mar 202453,6053,9753,0053,5853,5831.700
20 mar 202451,0053,8151,0053,4853,4828.800
19 mar 202450,9051,8950,9051,2551,2526.600
18 mar 202451,2551,2549,9751,0151,0146.100
15 mar 202449,0750,8849,0750,7550,7555.900
14 mar 202450,5750,5749,1549,4249,4221.700
13 mar 202452,0752,2750,0650,8950,8945.000
12 mar 202452,4353,1551,9151,9951,9914.000
11 mar 202452,6353,6452,6352,8952,8913.400
08 mar 202454,2254,2253,2053,4453,4446.400
07 mar 202453,5554,5452,8153,6153,6127.700
06 mar 202453,8153,8152,3752,9952,9929.400
05 mar 202452,7954,2252,7953,9353,9320.200
04 mar 202453,2554,0052,9453,1553,1527.200
01 mar 202453,0053,3352,7352,9952,9947.100
29 feb 202453,4254,0752,8253,3953,3922.200
28 feb 202452,5153,0752,5052,5952,5928.600
27 feb 202453,6553,6552,6053,0053,0038.800
26 feb 202452,5254,3152,2752,9952,9914.500
23 feb 202452,4653,0552,1653,0053,0012.800
22 feb 202452,3053,0152,3052,7052,7015.500
21 feb 202452,9052,9151,6852,2052,2013.500
20 feb 202453,7953,7952,2652,7552,7516.500
16 feb 202454,1154,4253,3453,8053,8018.100
15 feb 202453,3454,6352,8254,1154,1128.400
14 feb 202453,0053,3752,0253,2553,2515.800
13 feb 202454,0655,1151,6052,0152,0123.400
12 feb 202454,8055,7854,6555,3655,3616.100
09 feb 202453,4454,1153,0154,1154,118.000
09 feb 20240.01 Dividendo
08 feb 202454,9754,9753,0653,0653,057.600
07 feb 202453,4453,4551,0152,8952,8822.300
06 feb 202453,1453,9152,8853,0253,0114.000
05 feb 202452,7653,7452,1552,7752,7617.000
02 feb 202452,9554,8852,3952,7552,7420.700
01 feb 202455,0156,0053,1453,6353,6218.900
31 gen 202459,0059,0054,3254,8354,8235.000
30 gen 202456,6258,7955,1858,4858,4728.100
29 gen 202456,0157,6056,0157,1257,1134.600
26 gen 202456,3556,7554,7355,6255,6129.700
25 gen 202455,0156,3353,4655,8855,8732.600
24 gen 202454,8054,8053,6954,4054,395.800
23 gen 202455,9656,4953,8753,8753,8614.300
22 gen 202453,9455,7553,9455,4855,478.300
19 gen 202452,6953,8552,5053,6653,6510.300
18 gen 202452,1652,5051,1952,5052,496.500
17 gen 202451,3052,4650,1652,0352,0212.400
16 gen 202451,9652,3351,3051,8651,8513.000
12 gen 202452,5052,5051,4151,7051,6911.800
11 gen 202451,6852,0550,7751,8351,8216.600
10 gen 202452,2453,0451,7652,6652,6512.600
09 gen 202453,4353,4351,4952,4352,428.700
08 gen 202453,9254,1853,8354,0554,045.700
05 gen 202453,6054,7653,6054,0454,0313.000
04 gen 202453,1654,2653,1553,7553,7419.700
03 gen 202454,7654,8752,9952,9952,9814.900
02 gen 202454,6455,9853,7354,7154,7020.400
29 dic 202355,1355,2354,9155,1955,1816.000
28 dic 202356,0056,1655,1955,8655,8514.300
27 dic 202356,5056,8256,0056,2556,2425.400
26 dic 202356,5057,0056,1056,4956,4821.200
22 dic 202357,5457,8956,3356,6856,6732.600
21 dic 202357,3657,3656,7956,9556,9411.600
20 dic 202356,8559,0056,0156,3956,3824.200
19 dic 202356,6458,0156,6457,3657,3520.400
18 dic 202355,4956,6655,3155,9955,9825.400
15 dic 202356,6856,6854,0655,0355,0239.600
14 dic 202356,0056,7954,8556,3856,3722.900
13 dic 202352,9456,3052,8654,9854,9730.200
12 dic 202353,2356,1252,7953,0253,0115.300
11 dic 202354,4354,4353,4553,4553,4419.900
08 dic 202353,0754,3453,0753,9953,987.800
*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...