Italia markets closed
Dow Jones
40.779,66 +434,25 (+1,08%) Nasdaq
16.805,83 +114,99 (+0,69%) Nikkei 225
36.215,75 -175,72 (-0,48%) EUR/USD
1,1046 -0,0043 (-0,39%) Bitcoin EUR
51.174,48 +1.889,94 (+3,83%) XRP EUR
0,49 +0,01 (+1,72%)
Neodecortech S.p.A. (NDT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:55PM CEST
Periodo di tempo:
09 set 2023 - 09 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 set 2024 | 3,1400 | 3,1600 | 3,1000 | 3,1000 | 3,1000 | 1.514 |
| 06 set 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 05 set 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 1.000 |
| 04 set 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 2.363 |
| 03 set 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 02 set 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 770 |
| 30 ago 2024 | 3,0600 | 3,1200 | 3,0300 | 3,1200 | 3,1200 | 4.450 |
| 29 ago 2024 | 3,1000 | 3,1300 | 3,0800 | 3,1300 | 3,1300 | 1.660 |
| 28 ago 2024 | 3,1300 | 3,1500 | 3,1300 | 3,1500 | 3,1500 | 1.220 |
| 27 ago 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 1.000 |
| 26 ago 2024 | 3,1200 | 3,1600 | 3,1200 | 3,1400 | 3,1400 | 1.999 |
| 23 ago 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 22 ago 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 21 ago 2024 | 3,1300 | 3,1300 | 3,1200 | 3,1200 | 3,1200 | 1.502 |
| 20 ago 2024 | 3,1000 | 3,1500 | 3,1000 | 3,1500 | 3,1500 | 3.448 |
| 19 ago 2024 | 3,1300 | 3,1900 | 3,1000 | 3,1800 | 3,1800 | 3.360 |
| 16 ago 2024 | 3,1400 | 3,1400 | 3,1300 | 3,1300 | 3,1300 | 2.356 |
| 14 ago 2024 | 3,0900 | 3,1400 | 3,0900 | 3,1400 | 3,1400 | 3.057 |
| 13 ago 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 12 ago 2024 | 3,1900 | 3,1900 | 3,1400 | 3,1400 | 3,1400 | 2.258 |
| 09 ago 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3.320 |
| 08 ago 2024 | 3,1600 | 3,1600 | 3,1400 | 3,1400 | 3,1400 | 1.500 |
| 07 ago 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 06 ago 2024 | 3,1800 | 3,1900 | 3,1200 | 3,1200 | 3,1200 | 4.286 |
| 05 ago 2024 | 3,2000 | 3,2000 | 3,1000 | 3,1000 | 3,1000 | 7.752 |
| 02 ago 2024 | 3,2200 | 3,2200 | 3,2000 | 3,2200 | 3,2200 | 5.184 |
| 01 ago 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2.318 |
| 31 lug 2024 | 3,2400 | 3,2600 | 3,2000 | 3,2600 | 3,2600 | 6.150 |
| 30 lug 2024 | 3,2800 | 3,2800 | 3,2000 | 3,2000 | 3,2000 | 2.008 |
| 29 lug 2024 | 3,3100 | 3,3100 | 3,1700 | 3,2500 | 3,2500 | 2.956 |
| 26 lug 2024 | 3,3000 | 3,3000 | 3,2300 | 3,2300 | 3,2300 | 5.500 |
| 25 lug 2024 | 3,3100 | 3,3100 | 3,2400 | 3,2400 | 3,2400 | 1.200 |
| 24 lug 2024 | 3,2300 | 3,2400 | 3,2300 | 3,2400 | 3,2400 | 1.942 |
| 23 lug 2024 | 3,2400 | 3,2400 | 3,2300 | 3,2300 | 3,2300 | 5.543 |
| 22 lug 2024 | 3,2600 | 3,2600 | 3,2300 | 3,2300 | 3,2300 | 1.964 |
| 19 lug 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 180 |
| 18 lug 2024 | 3,2900 | 3,3300 | 3,2400 | 3,3000 | 3,3000 | 4.000 |
| 17 lug 2024 | 3,2200 | 3,2600 | 3,2200 | 3,2600 | 3,2600 | 3.555 |
| 16 lug 2024 | 3,3000 | 3,3000 | 3,1100 | 3,2600 | 3,2600 | 16.435 |
| 15 lug 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3300 | 3,3300 | 2.212 |
| 12 lug 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3000 | 3,3000 | 2.527 |
| 11 lug 2024 | 3,3200 | 3,3200 | 3,3000 | 3,3200 | 3,3200 | 1.402 |
| 10 lug 2024 | 3,3200 | 3,3300 | 3,3000 | 3,3200 | 3,3200 | 3.400 |
| 09 lug 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1.400 |
| 08 lug 2024 | 3,2700 | 3,2800 | 3,2600 | 3,2800 | 3,2800 | 1.520 |
| 05 lug 2024 | 3,2600 | 3,3300 | 3,2000 | 3,2600 | 3,2600 | 35.040 |
| 04 lug 2024 | 3,1600 | 3,2600 | 3,1600 | 3,2600 | 3,2600 | 12.995 |
| 03 lug 2024 | 3,2100 | 3,2100 | 3,1500 | 3,1500 | 3,1500 | 1.694 |
| 02 lug 2024 | 3,1500 | 3,1500 | 3,1300 | 3,1300 | 3,1300 | 1.250 |
| 01 lug 2024 | 3,2000 | 3,2300 | 3,1600 | 3,1600 | 3,1600 | 5.444 |
| 28 giu 2024 | 3,2300 | 3,2300 | 3,1800 | 3,1800 | 3,1800 | 3.000 |
| 27 giu 2024 | 3,2200 | 3,2400 | 3,2200 | 3,2400 | 3,2400 | 2.000 |
| 26 giu 2024 | 3,2500 | 3,2600 | 3,1700 | 3,2300 | 3,2300 | 8.150 |
| 25 giu 2024 | 3,1200 | 3,2600 | 3,0600 | 3,2500 | 3,2500 | 12.714 |
| 24 giu 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 21 giu 2024 | 3,2100 | 3,2200 | 3,2100 | 3,2200 | 3,2200 | 13.462 |
| 20 giu 2024 | 3,1000 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | 5.525 |
| 19 giu 2024 | 3,1100 | 3,1100 | 2,9800 | 3,1000 | 3,1000 | 17.350 |
| 18 giu 2024 | 3,2000 | 3,2000 | 3,1200 | 3,1200 | 3,1200 | 1.150 |
| 17 giu 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 830 |
| 14 giu 2024 | 3,1500 | 3,1500 | 3,1200 | 3,1200 | 3,1200 | 2.700 |
| 13 giu 2024 | 3,2300 | 3,2400 | 3,1500 | 3,2000 | 3,2000 | 33.210 |
| 12 giu 2024 | 3,2100 | 3,2500 | 3,1800 | 3,2500 | 3,2500 | 14.247 |
| 11 giu 2024 | 3,2000 | 3,2000 | 3,1400 | 3,1900 | 3,1900 | 6.965 |
| 10 giu 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 39 |
| 07 giu 2024 | 3,2300 | 3,2700 | 3,1100 | 3,2100 | 3,2100 | 19.248 |
| 06 giu 2024 | 3,2300 | 3,2800 | 3,2300 | 3,2300 | 3,2300 | 6.507 |
| 05 giu 2024 | 3,2600 | 3,2900 | 3,2100 | 3,2500 | 3,2500 | 23.657 |
| 04 giu 2024 | 3,1900 | 3,2600 | 3,1400 | 3,2600 | 3,2600 | 37.922 |
| 03 giu 2024 | 3,1800 | 3,2200 | 3,1300 | 3,1900 | 3,1900 | 17.055 |
| 31 mag 2024 | 3,1100 | 3,2000 | 3,1000 | 3,1500 | 3,1500 | 11.194 |
| 30 mag 2024 | 3,1000 | 3,1400 | 3,0000 | 3,1100 | 3,1100 | 30.256 |
| 29 mag 2024 | 2,9300 | 3,0000 | 2,8800 | 3,0000 | 3,0000 | 22.212 |
| 28 mag 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 784 |
| 27 mag 2024 | 2,9600 | 2,9900 | 2,9600 | 2,9700 | 2,9700 | 17.430 |
| 24 mag 2024 | 2,9400 | 2,9600 | 2,9400 | 2,9600 | 2,9600 | 500 |
| 23 mag 2024 | 2,9000 | 2,9600 | 2,9000 | 2,9600 | 2,9600 | 2.928 |
| 22 mag 2024 | 2,9100 | 2,9300 | 2,8900 | 2,9000 | 2,9000 | 7.400 |
| 21 mag 2024 | 2,9500 | 2,9900 | 2,9500 | 2,9600 | 2,9600 | 3.902 |
| 20 mag 2024 | 2,8800 | 2,9500 | 2,8800 | 2,9500 | 2,9500 | 4.899 |
| 17 mag 2024 | 2,9500 | 2,9500 | 2,8700 | 2,9000 | 2,9000 | 10.000 |
| 16 mag 2024 | 2,9300 | 2,9600 | 2,9000 | 2,9500 | 2,9500 | 13.350 |
| 15 mag 2024 | 2,8900 | 2,9000 | 2,8900 | 2,9000 | 2,9000 | 2.100 |
| 14 mag 2024 | 2,9600 | 2,9600 | 2,9000 | 2,9000 | 2,9000 | 19.737 |
| 13 mag 2024 | 2,9300 | 2,9500 | 2,9300 | 2,9400 | 2,9400 | 5.120 |
| 10 mag 2024 | 2,9100 | 2,9300 | 2,8200 | 2,9300 | 2,9300 | 20.171 |
| 09 mag 2024 | 2,8500 | 2,9100 | 2,8400 | 2,9100 | 2,9100 | 5.762 |
| 08 mag 2024 | 2,8100 | 2,8100 | 2,8000 | 2,8000 | 2,8000 | 1.610 |
| 07 mag 2024 | 2,8200 | 2,8200 | 2,8000 | 2,8100 | 2,8100 | 17.142 |
| 06 mag 2024 | 2,8100 | 2,8700 | 2,7900 | 2,8700 | 2,8700 | 3.750 |
| 03 mag 2024 | 2,8200 | 2,8500 | 2,8200 | 2,8500 | 2,8500 | 5.506 |
| 02 mag 2024 | 2,7500 | 2,8000 | 2,7500 | 2,7800 | 2,7800 | 2.040 |
| 30 apr 2024 | 2,7700 | 2,8000 | 2,7500 | 2,7500 | 2,7500 | 5.900 |
| 29 apr 2024 | 2,7500 | 2,7700 | 2,7300 | 2,7700 | 2,7700 | 5.212 |
| 26 apr 2024 | 2,7100 | 2,7300 | 2,6500 | 2,7300 | 2,7300 | 6.817 |
| 25 apr 2024 | 2,7800 | 2,7900 | 2,7500 | 2,7500 | 2,7500 | 9.901 |
| 24 apr 2024 | 2,7200 | 2,7500 | 2,6900 | 2,7500 | 2,7500 | 19.904 |
| 23 apr 2024 | 2,7200 | 2,7300 | 2,6100 | 2,7200 | 2,7200 | 10.380 |
| 22 apr 2024 | 2,7400 | 2,7800 | 2,6200 | 2,7000 | 2,7000 | 15.398 |
| 19 apr 2024 | 2,7800 | 2,7900 | 2,5900 | 2,7000 | 2,7000 | 32.700 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.