Italia markets closed

Neodecortech S.p.A. (NDT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,4800-0,0700 (-1,97%)
Alla chiusura: 03:54PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 20223,52003,54003,48003,48003,48004.596
29 giu 20223,50003,56003,50003,55003,55001.250
28 giu 20223,48003,57003,48003,52003,52003.650
27 giu 20223,45003,64003,42003,54003,54008.591
24 giu 20223,58003,58003,41003,48003,48006.801
23 giu 20223,56003,60003,55003,60003,60003.220
22 giu 20223,54003,63003,34003,59003,59009.575
21 giu 20223,56003,62003,56003,56003,56001.800
20 giu 20223,52003,60003,46003,60003,60003.125
17 giu 20223,56003,58003,52003,52003,52005.289
16 giu 20223,64003,70003,56003,56003,56004.965
15 giu 20223,74003,86003,74003,74003,74001.010
14 giu 20223,62003,62003,54003,60003,60002.600
13 giu 20223,58003,76003,38003,60003,60004.630
10 giu 20223,75003,75003,66003,66003,66003.100
09 giu 20223,90003,90003,75003,75003,75005.820
08 giu 20223,78003,78003,78003,78003,7800-
07 giu 20223,81003,85003,78003,78003,78002.534
06 giu 20223,83003,84003,83003,84003,84002.500
03 giu 20223,84003,84003,84003,84003,8400-
02 giu 20223,84003,84003,84003,84003,8400-
01 giu 20223,84003,84003,84003,84003,8400-
31 mag 20223,82003,84003,82003,84003,8400437
30 mag 20223,85003,85003,85003,85003,8500249
27 mag 20223,88003,90003,80003,80003,80001.512
26 mag 20223,85003,85003,84003,84003,84001.629
25 mag 20223,84003,84003,75003,84003,84001.051
24 mag 20223,84003,84003,82003,82003,8200957
23 mag 20223,84003,84003,81003,81003,8100400
20 mag 20223,82003,86003,80003,85003,85002.750
19 mag 20223,83003,89003,82003,89003,89001.022
18 mag 20223,93003,93003,90003,90003,9000122
17 mag 20223,88003,88003,86003,86003,86009.464
16 mag 20223,80003,86003,80003,86003,86003.224
16 mag 20220.14 Dividendo
13 mag 20223,77003,85003,75003,76003,62002.842
12 mag 20223,75003,85003,75003,75003,61042.738
11 mag 20223,74003,83003,74003,75003,61042.264
10 mag 20223,81003,81003,80003,80003,6585300
09 mag 20223,80003,80003,80003,80003,6585767
06 mag 20223,78003,86003,77003,77003,62961.224
05 mag 20223,91003,91003,82003,82003,6778516
04 mag 20223,91003,91003,91003,91003,764478
03 mag 20223,84003,90003,78003,90003,75483.031
02 mag 20223,91003,91003,91003,91003,7644256
29 apr 20223,89003,89003,89003,89003,7452-
28 apr 20223,81003,89003,81003,89003,7452169
27 apr 20223,81003,81003,81003,81003,66811.200
26 apr 20223,89003,89003,82003,82003,6778481
25 apr 20223,81003,81003,81003,81003,6681400
22 apr 20223,84003,84003,81003,81003,6681320
21 apr 20223,81003,88003,81003,88003,73551.350
20 apr 20223,85003,85003,81003,81003,6681265
19 apr 20223,87003,87003,77003,87003,72599.001
14 apr 20223,86003,87003,86003,87003,72592.500
13 apr 20223,79003,84003,79003,84003,69701.332
12 apr 20223,86003,86003,86003,86003,71631.166
11 apr 20223,75003,82003,73003,82003,67788.627
08 apr 20223,78003,87003,69003,83003,68743.850
07 apr 20223,84003,84003,84003,84003,69701.252
06 apr 20223,88003,88003,84003,84003,69703.053
05 apr 20223,91003,99003,87003,96003,81266.812
04 apr 20223,92003,99003,82003,99003,84144.800
01 apr 20223,92004,00003,92004,00003,85111.680
31 mar 20224,03004,03003,95004,00003,85112.050
30 mar 20223,96003,96003,94003,95003,80292.889
29 mar 20223,93004,10003,93004,00003,85115.210
28 mar 20223,96003,98003,90003,96003,81265.530
25 mar 20224,00004,00003,97004,00003,85111.920
24 mar 20224,00004,02004,00004,00003,851111.790
23 mar 20224,06004,10004,04004,10003,94734.725
22 mar 20224,03004,10003,88004,10003,947317.477
21 mar 20224,05004,12004,05004,08003,92815.055
18 mar 20224,02004,02003,96004,00003,85118.053
17 mar 20223,80004,29003,80003,99003,841480.725
16 mar 20223,70004,00003,55004,00003,851166.796
15 mar 20223,42003,76003,42003,63003,494832.492
14 mar 20223,34003,40003,33003,33003,206022.070
11 mar 20223,34003,37003,30003,34003,215628.149
10 mar 20223,42003,42003,34003,38003,25418.787
09 mar 20223,54003,55003,48003,50003,36978.859
08 mar 20223,46003,50003,38003,50003,36972.970
07 mar 20223,36003,54003,17003,40003,273414.846
04 mar 20223,72003,72003,40003,50003,369723.026
03 mar 20223,86003,92003,64003,70003,562216.752
02 mar 20223,90003,90003,83003,84003,69703.443
01 mar 20223,91003,91003,89003,89003,74525.070
28 feb 20223,93003,93003,80003,92003,774010.488
25 feb 20223,86004,08003,86003,88003,735512.666
24 feb 20223,92003,93003,80003,85003,706624.472
23 feb 20224,10004,14004,06004,06003,908826.861
22 feb 20223,98004,24003,96004,18004,024415.675
21 feb 20224,14004,15003,93003,99003,841413.064
18 feb 20224,15004,15004,14004,14003,98591.393
17 feb 20224,14004,16004,13004,13003,97621.899
16 feb 20224,15004,15004,15004,15003,99551.500
15 feb 20224,04004,15004,04004,10003,94732.650
14 feb 20224,12004,12003,95004,04003,88969.295
11 feb 20224,17004,18004,17004,18004,0244300
10 feb 20224,19004,23004,16004,18004,02444.545
*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...