Italia markets close in 5 hours 5 minutes
FTSE MIB
33.341,43 -612,85 (-1,80%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
85,13 -0,28 (-0,33%) Bitcoin EUR
58.994,18 -3.611,89 (-5,77%)
Neodecortech S.p.A. (NDT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:42AM CEST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 2,8800 | 2,8800 | 2,8700 | 2,8800 | 2,8800 | 3.000 |
| 15 apr 2024 | 2,9000 | 2,9000 | 2,8900 | 2,8900 | 2,8900 | 2.600 |
| 12 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 1.000 |
| 11 apr 2024 | 2,8900 | 2,9200 | 2,8800 | 2,9200 | 2,9200 | 1.678 |
| 10 apr 2024 | 2,9300 | 2,9400 | 2,9300 | 2,9400 | 2,9400 | 1.665 |
| 09 apr 2024 | 2,9300 | 2,9300 | 2,8600 | 2,9300 | 2,9300 | 6.600 |
| 08 apr 2024 | 2,9000 | 2,9300 | 2,9000 | 2,9300 | 2,9300 | 1.842 |
| 05 apr 2024 | 2,9700 | 2,9700 | 2,9300 | 2,9300 | 2,9300 | 5.200 |
| 04 apr 2024 | 3,0000 | 3,0100 | 2,9500 | 2,9600 | 2,9600 | 5.846 |
| 03 apr 2024 | 3,0000 | 3,0600 | 2,9900 | 2,9900 | 2,9900 | 25.634 |
| 02 apr 2024 | 2,9900 | 3,0100 | 2,9900 | 3,0100 | 3,0100 | 5.767 |
| 28 mar 2024 | 2,9800 | 2,9900 | 2,9800 | 2,9900 | 2,9900 | 2.502 |
| 27 mar 2024 | 2,9500 | 2,9800 | 2,9500 | 2,9800 | 2,9800 | 5.050 |
| 26 mar 2024 | 2,9800 | 3,0400 | 2,9500 | 2,9500 | 2,9500 | 18.763 |
| 25 mar 2024 | 3,0700 | 3,0700 | 2,9000 | 2,9400 | 2,9400 | 37.554 |
| 22 mar 2024 | 3,0700 | 3,0700 | 3,0400 | 3,0700 | 3,0700 | 6.500 |
| 21 mar 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 200 |
| 20 mar 2024 | 3,0200 | 3,0500 | 3,0000 | 3,0000 | 3,0000 | 14.311 |
| 19 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1.000 |
| 18 mar 2024 | 2,9800 | 3,0500 | 2,9800 | 3,0400 | 3,0400 | 1.964 |
| 15 mar 2024 | 3,0800 | 3,0900 | 3,0400 | 3,0900 | 3,0900 | 6.041 |
| 14 mar 2024 | 3,0400 | 3,0800 | 2,9700 | 3,0800 | 3,0800 | 13.099 |
| 13 mar 2024 | 2,9400 | 3,1000 | 2,8500 | 3,0600 | 3,0600 | 23.042 |
| 12 mar 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 1.000 |
| 11 mar 2024 | 3,0500 | 3,0500 | 3,0000 | 3,0400 | 3,0400 | 7.310 |
| 08 mar 2024 | 3,0100 | 3,0600 | 3,0000 | 3,0500 | 3,0500 | 9.227 |
| 07 mar 2024 | 3,0900 | 3,0900 | 3,0400 | 3,0400 | 3,0400 | 1.566 |
| 06 mar 2024 | 3,0300 | 3,0800 | 3,0300 | 3,0800 | 3,0800 | 1.747 |
| 05 mar 2024 | 3,0300 | 3,0300 | 3,0000 | 3,0300 | 3,0300 | 4.700 |
| 04 mar 2024 | 3,0500 | 3,0500 | 3,0400 | 3,0500 | 3,0500 | 2.344 |
| 01 mar 2024 | 3,0900 | 3,1100 | 3,0400 | 3,1100 | 3,1100 | 2.080 |
| 29 feb 2024 | 3,0800 | 3,1500 | 3,0800 | 3,0900 | 3,0900 | 6.601 |
| 28 feb 2024 | 3,0200 | 3,0900 | 3,0100 | 3,0300 | 3,0300 | 10.171 |
| 27 feb 2024 | 3,0600 | 3,0600 | 2,9100 | 3,0600 | 3,0600 | 19.768 |
| 26 feb 2024 | 3,1300 | 3,1300 | 3,1000 | 3,1000 | 3,1000 | 500 |
| 23 feb 2024 | 3,1500 | 3,1700 | 3,1000 | 3,1000 | 3,1000 | 3.495 |
| 22 feb 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 1.050 |
| 21 feb 2024 | 3,1000 | 3,1300 | 3,1000 | 3,1300 | 3,1300 | 1.700 |
| 20 feb 2024 | 3,1500 | 3,1600 | 3,0600 | 3,0900 | 3,0900 | 7.874 |
| 19 feb 2024 | 3,1700 | 3,1700 | 3,1000 | 3,1000 | 3,1000 | 3.744 |
| 16 feb 2024 | 3,1000 | 3,1400 | 3,1000 | 3,1400 | 3,1400 | 9.471 |
| 15 feb 2024 | 3,1600 | 3,1600 | 3,1000 | 3,1000 | 3,1000 | 2.650 |
| 14 feb 2024 | 3,1700 | 3,1700 | 3,1600 | 3,1600 | 3,1600 | 1.400 |
| 13 feb 2024 | 3,1400 | 3,1700 | 3,1000 | 3,1700 | 3,1700 | 1.361 |
| 12 feb 2024 | 3,1500 | 3,1500 | 3,1300 | 3,1400 | 3,1400 | 1.175 |
| 09 feb 2024 | 3,1200 | 3,1600 | 3,0500 | 3,1400 | 3,1400 | 9.792 |
| 08 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 07 feb 2024 | 3,1500 | 3,2000 | 3,0100 | 3,1600 | 3,1600 | 11.116 |
| 06 feb 2024 | 3,2000 | 3,2000 | 3,1500 | 3,1700 | 3,1700 | 1.735 |
| 05 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 608 |
| 02 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.000 |
| 01 feb 2024 | 3,1100 | 3,2500 | 3,1100 | 3,2000 | 3,2000 | 5.330 |
| 31 gen 2024 | 3,2100 | 3,2200 | 3,2000 | 3,2200 | 3,2200 | 3.150 |
| 30 gen 2024 | 3,2100 | 3,2500 | 3,1800 | 3,2300 | 3,2300 | 10.351 |
| 29 gen 2024 | 3,1600 | 3,2100 | 3,1000 | 3,2100 | 3,2100 | 7.200 |
| 26 gen 2024 | 3,1600 | 3,1700 | 3,1100 | 3,1500 | 3,1500 | 11.340 |
| 25 gen 2024 | 3,2000 | 3,2300 | 3,1600 | 3,1600 | 3,1600 | 10.310 |
| 24 gen 2024 | 3,2400 | 3,2400 | 3,1900 | 3,2300 | 3,2300 | 1.618 |
| 23 gen 2024 | 3,2900 | 3,2900 | 3,2000 | 3,2300 | 3,2300 | 2.751 |
| 22 gen 2024 | 3,2700 | 3,2700 | 3,2500 | 3,2700 | 3,2700 | 349 |
| 19 gen 2024 | 3,2500 | 3,2500 | 3,1800 | 3,2500 | 3,2500 | 1.951 |
| 18 gen 2024 | 3,3000 | 3,3000 | 3,1600 | 3,1800 | 3,1800 | 3.569 |
| 17 gen 2024 | 3,2400 | 3,2900 | 3,2300 | 3,2600 | 3,2600 | 1.940 |
| 16 gen 2024 | 3,2100 | 3,2600 | 3,2100 | 3,2400 | 3,2400 | 3.550 |
| 15 gen 2024 | 3,2300 | 3,4000 | 3,2000 | 3,2800 | 3,2800 | 29.550 |
| 12 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.140 |
| 11 gen 2024 | 3,2100 | 3,2400 | 3,1400 | 3,1400 | 3,1400 | 9.990 |
| 10 gen 2024 | 3,2500 | 3,2600 | 3,2100 | 3,2500 | 3,2500 | 4.085 |
| 09 gen 2024 | 3,1900 | 3,2400 | 3,1900 | 3,2400 | 3,2400 | 7.296 |
| 08 gen 2024 | 3,2400 | 3,2400 | 3,2000 | 3,2000 | 3,2000 | 4.018 |
| 05 gen 2024 | 3,2900 | 3,2900 | 3,1900 | 3,2000 | 3,2000 | 4.230 |
| 04 gen 2024 | 3,2400 | 3,2400 | 3,1900 | 3,2400 | 3,2400 | 591 |
| 03 gen 2024 | 3,2800 | 3,2800 | 3,1900 | 3,1900 | 3,1900 | 18.412 |
| 02 gen 2024 | 3,2700 | 3,3000 | 3,1100 | 3,2300 | 3,2300 | 24.870 |
| 29 dic 2023 | 3,3700 | 3,3700 | 3,2700 | 3,2700 | 3,2700 | 9.320 |
| 28 dic 2023 | 3,3200 | 3,4100 | 3,3200 | 3,3400 | 3,3400 | 22.989 |
| 27 dic 2023 | 3,2600 | 3,4200 | 3,1800 | 3,3200 | 3,3200 | 60.003 |
| 22 dic 2023 | 3,0300 | 3,2600 | 3,0000 | 3,1500 | 3,1500 | 34.370 |
| 21 dic 2023 | 2,9600 | 3,0000 | 2,9300 | 2,9900 | 2,9900 | 11.304 |
| 20 dic 2023 | 2,9300 | 2,9700 | 2,9100 | 2,9100 | 2,9100 | 5.007 |
| 19 dic 2023 | 2,9600 | 2,9700 | 2,9200 | 2,9200 | 2,9200 | 8.349 |
| 18 dic 2023 | 2,9000 | 2,9600 | 2,9000 | 2,9600 | 2,9600 | 7.600 |
| 15 dic 2023 | 2,8600 | 2,9100 | 2,8300 | 2,9100 | 2,9100 | 12.979 |
| 14 dic 2023 | 2,8100 | 2,8800 | 2,8100 | 2,8600 | 2,8600 | 5.440 |
| 13 dic 2023 | 2,8300 | 2,8400 | 2,7600 | 2,7600 | 2,7600 | 11.988 |
| 12 dic 2023 | 2,8100 | 2,8600 | 2,7700 | 2,7700 | 2,7700 | 21.214 |
| 11 dic 2023 | 2,8400 | 2,8400 | 2,8200 | 2,8200 | 2,8200 | 5.721 |
| 08 dic 2023 | 2,8600 | 2,9300 | 2,8400 | 2,8400 | 2,8400 | 8.200 |
| 07 dic 2023 | 2,8000 | 2,8400 | 2,7600 | 2,8000 | 2,8000 | 4.248 |
| 06 dic 2023 | 2,8800 | 2,8800 | 2,8000 | 2,8000 | 2,8000 | 10.064 |
| 05 dic 2023 | 2,8300 | 2,8500 | 2,7900 | 2,8200 | 2,8200 | 10.789 |
| 04 dic 2023 | 2,8200 | 2,9000 | 2,8200 | 2,8300 | 2,8300 | 6.055 |
| 01 dic 2023 | 2,8500 | 2,9000 | 2,8200 | 2,8800 | 2,8800 | 16.055 |
| 30 nov 2023 | 2,9200 | 2,9200 | 2,8400 | 2,8900 | 2,8900 | 10.144 |
| 29 nov 2023 | 2,9000 | 2,9300 | 2,8900 | 2,8900 | 2,8900 | 3.411 |
| 28 nov 2023 | 2,9000 | 2,9200 | 2,8400 | 2,9200 | 2,9200 | 13.635 |
| 27 nov 2023 | 2,9100 | 2,9400 | 2,8700 | 2,9200 | 2,9200 | 6.950 |
| 24 nov 2023 | 2,9000 | 2,9000 | 2,8500 | 2,9000 | 2,9000 | 5.400 |
| 23 nov 2023 | 2,9700 | 2,9700 | 2,8500 | 2,8500 | 2,8500 | 14.198 |
| 22 nov 2023 | 2,9200 | 2,9800 | 2,9200 | 2,9400 | 2,9400 | 3.314 |
| *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.