Italia markets closed

NEC Corp (NEC1.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
77,80+1,76 (+2,31%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202477,8077,8077,8077,8077,8020
01 lug 202476,0476,0476,0476,0476,04-
28 giu 202476,5676,5676,5676,5676,56-
27 giu 202477,7277,7277,7277,7277,72-
26 giu 202476,8876,8876,8876,8876,88-
25 giu 202475,5075,5075,5075,5075,50-
24 giu 202474,4674,4674,4674,4674,46-
21 giu 202473,4073,4073,4073,4073,40-
20 giu 202474,5674,5674,5674,5674,56-
19 giu 202474,4674,4674,4674,4674,46-
18 giu 202473,8073,8073,8073,8073,80-
17 giu 202472,8472,8472,8472,8472,84-
14 giu 202474,0074,0074,0074,0074,00-
13 giu 202471,8671,8671,8671,8671,86-
12 giu 202472,2672,2672,2672,2672,26-
11 giu 202472,7272,7272,7272,7272,72-
10 giu 202472,1672,1672,1672,1672,16-
07 giu 202471,0471,0471,0471,0471,04-
06 giu 202469,5869,5869,5869,5869,58-
05 giu 202468,2068,2068,2068,2068,20-
04 giu 202468,1068,1068,1068,1068,10-
03 giu 202467,6467,6467,6467,6467,64-
31 mag 202467,9267,9267,9267,9267,92-
30 mag 202466,0866,0866,0866,0866,08-
29 mag 202467,5667,5667,5667,5667,56-
28 mag 202469,5269,5269,5269,5269,52-
27 mag 202469,0469,0469,0469,0469,04-
24 mag 202467,3267,3267,3267,3267,32-
23 mag 202467,1467,1467,1467,1467,14-
22 mag 202465,1665,1665,1665,1665,16-
21 mag 202464,2864,2864,2864,2864,28-
20 mag 202464,0464,0464,0464,0464,04-
17 mag 202464,4264,4264,4264,4264,42-
16 mag 202465,0265,0265,0265,0265,02-
15 mag 202464,1864,1864,1864,1864,18-
14 mag 202463,8263,8263,8263,8263,82-
13 mag 202463,8263,8263,8263,8263,82-
10 mag 202463,3463,3463,3463,3463,34-
09 mag 202464,0864,0864,0864,0864,08-
08 mag 202464,7664,7664,7664,7664,76-
07 mag 202468,1268,1268,1268,1268,12-
06 mag 202466,3266,3266,3266,3266,32-
03 mag 202466,8866,8866,8866,8866,88-
02 mag 202466,4866,4866,4866,4866,48-
30 apr 202468,0468,0468,0468,0468,04-
29 apr 202464,6664,6664,6664,6664,66-
26 apr 202463,6463,6463,6463,6463,64-
25 apr 202463,9463,9463,9463,9463,94-
24 apr 202465,8865,8865,8865,8865,88-
23 apr 202464,5064,5064,5064,5064,50-
22 apr 202463,7863,7863,7863,7863,78-
19 apr 202465,0465,0465,0465,0465,04-
18 apr 202466,0466,0466,0466,0466,04-
17 apr 202466,6266,6266,6266,6266,62-
16 apr 202466,8666,8666,8666,8666,86-
15 apr 202469,3269,3269,3269,3269,32-
12 apr 202469,5269,5269,5269,5269,52-
11 apr 202469,3269,3269,3269,3269,32-
10 apr 202468,5468,5468,5468,5468,54-
09 apr 202468,3668,3668,3668,3668,36-
08 apr 202467,7667,7667,7667,7667,76-
05 apr 202467,0067,0067,0067,0067,00-
04 apr 202467,0867,0867,0867,0867,08-
03 apr 202465,8265,8265,8265,8265,82-
02 apr 202466,7066,7066,7066,7066,70-
28 mar 202467,5067,5067,5067,5067,50-
28 mar 202460 Dividendo
27 mar 202466,5066,5066,5066,506,50-
26 mar 202466,0066,0066,0066,006,45-
25 mar 202468,5068,5068,5068,506,70-
22 mar 202468,5068,5068,5068,506,70-
21 mar 202468,0068,0068,0068,006,65-
20 mar 202466,0066,0066,0066,006,45-
19 mar 202464,0064,0064,0064,006,26-
18 mar 202467,5067,5067,5067,506,60-
15 mar 202467,0067,0067,0067,006,55-
14 mar 202465,0065,0065,0065,006,35-
13 mar 202463,5063,5063,5063,506,21-
12 mar 202462,0062,0062,0062,006,06-
11 mar 202461,5061,5061,5061,506,01-
08 mar 202463,0063,0063,0063,006,16-
07 mar 202462,5062,5062,5062,506,11-
06 mar 202462,5062,5062,5062,506,11-
05 mar 202462,5062,5062,5062,506,11-
04 mar 202460,5060,5060,5060,505,91-
01 mar 202463,0063,0063,0063,006,16-
29 feb 202462,0062,0062,0062,006,06-
28 feb 202460,5060,5060,5060,505,91-
27 feb 202461,5061,5061,5061,506,01-
26 feb 202462,5062,5062,5062,506,11-
23 feb 202460,0060,0060,0060,005,86-
22 feb 202461,0061,0061,0061,005,96-
21 feb 202459,5059,5059,5059,505,82-
20 feb 202460,0060,0060,0060,005,86-
19 feb 202461,0061,0061,0061,005,96-
16 feb 202461,0061,0061,0061,005,96-
15 feb 202459,5059,5059,5059,505,82-
14 feb 202460,0060,0060,0060,005,86-
13 feb 202460,5060,5060,5060,505,91-
12 feb 202459,0059,0059,0059,005,77-
*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...