Italia markets closed

Neste Corp (NEF.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
19,17+0,30 (+1,56%)
Alla chiusura: 08:08AM CEST
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202419,1719,1719,1719,1719,17280
16 mag 202418,8818,8818,8818,8818,88-
15 mag 202420,8120,8119,0219,0219,02280
14 mag 202422,5822,5822,4822,4822,4850
13 mag 202422,5622,5622,5622,5622,56-
10 mag 202421,9121,9121,9121,9121,91-
09 mag 202421,7822,0221,7822,0222,0250
08 mag 202422,1722,1722,1722,1722,17-
07 mag 202423,0223,0223,0223,0223,02-
06 mag 202422,2122,7022,2122,7022,70200
03 mag 202422,3722,3722,3722,3722,37-
02 mag 202421,4321,4321,4321,4321,43-
30 apr 202421,5521,5521,5521,5521,55-
29 apr 202422,3722,3722,3722,3722,37-
26 apr 202422,6822,6822,6822,6822,68-
25 apr 202425,8825,8825,2025,2025,201.000
24 apr 202426,3126,3126,3126,3126,31-
23 apr 202426,4226,4226,4226,4226,42-
22 apr 202425,8325,8325,8325,8325,83-
19 apr 202425,5125,5125,5125,5125,51-
18 apr 202426,1626,1626,1626,1626,16-
17 apr 202426,2126,2126,2126,2126,21-
16 apr 202426,4826,4826,4826,4826,48-
15 apr 202427,7127,7127,7127,7127,71-
12 apr 202428,0828,0828,0828,0828,08-
11 apr 202427,8127,8127,8127,8127,81-
10 apr 202427,4127,4127,4127,4127,41-
09 apr 202427,2727,2727,2727,2727,27-
08 apr 202426,8026,8026,8026,8026,80-
05 apr 202424,8624,8624,8624,8624,86-
04 apr 202425,0825,0825,0825,0825,08-
03 apr 202424,7324,7324,7324,7324,73-
02 apr 202425,1025,1025,1025,1025,10-
28 mar 202425,1725,1725,1725,1725,17-
28 mar 20240.6 Dividendo
27 mar 202425,3525,3525,3525,3524,75-
26 mar 202425,6725,6725,6725,6725,06-
25 mar 202424,8224,8224,8224,8224,23-
22 mar 202424,2224,2224,2224,2223,65-
21 mar 202424,9024,9024,9024,9024,31-
20 mar 202424,7824,7824,7824,7824,19-
19 mar 202424,9724,9724,9724,9724,38-
18 mar 202424,7824,7824,7824,7824,19-
15 mar 202424,6724,6724,6724,6724,09-
14 mar 202425,2725,2725,2725,2724,67-
13 mar 202425,6725,6725,6725,6725,06-
12 mar 202425,3025,3025,3025,3024,70-
11 mar 202425,1325,1325,1325,1324,54-
08 mar 202424,9924,9924,9924,9924,40-
07 mar 202424,8024,8024,8024,8024,21-
06 mar 202425,1025,1025,1025,1024,51-
05 mar 202424,8724,8724,8724,8724,28-
04 mar 202425,4625,4625,4625,4624,86-
01 mar 202425,4625,4625,4625,4624,86-
29 feb 202425,6625,6625,6625,6625,05-
28 feb 202426,5726,5726,5726,5725,94-
27 feb 202426,2826,2826,2826,2825,66-
26 feb 202426,9026,9026,9026,9026,26-
23 feb 202427,5927,5927,5927,5926,94-
22 feb 202427,7727,7727,7727,7727,11-
21 feb 202427,6427,6427,6427,6426,99-
20 feb 202427,2427,2427,2427,2426,60-
19 feb 202427,2127,2127,2127,2126,57-
16 feb 202427,1927,1927,1927,1926,55-
15 feb 202427,3327,3327,3327,3326,68-
14 feb 202427,5027,5027,4527,4526,80500
13 feb 202427,1527,1527,1527,1526,51-
12 feb 202426,9526,9526,9526,9526,31-
09 feb 202427,8927,8927,8927,8927,23-
08 feb 202431,4231,4231,4231,4230,68-
07 feb 202431,5931,5931,5931,5930,84-
06 feb 202431,5831,5831,5831,5830,83-
05 feb 202431,7131,7131,7131,7130,96-
02 feb 202432,3532,3532,3532,3531,58-
01 feb 202431,8131,8131,8131,8131,06-
31 gen 202432,4932,4932,4932,4931,72-
30 gen 202432,9032,9032,9032,9032,12-
29 gen 202432,3232,3232,3232,3231,56-
26 gen 202431,9031,9031,9031,9031,14-
25 gen 202432,0032,0032,0032,0031,24-
24 gen 202431,9631,9631,9631,9631,20-
23 gen 202431,2231,2231,2231,2230,48-
22 gen 202431,3631,3631,3631,3630,62-
19 gen 202431,8531,8531,8531,8531,10-
18 gen 202432,3332,3332,3332,3331,56-
17 gen 202432,2832,2832,0532,0531,29150
16 gen 202432,1232,1232,1232,1231,36-
15 gen 202432,3132,3132,3132,3131,55-
12 gen 202432,3132,3132,3132,3131,55-
11 gen 202432,1532,1532,1532,1531,39-
10 gen 202431,8931,8931,8931,8931,14-
09 gen 202432,3332,3332,3332,3331,56-
08 gen 202432,3032,3032,3032,3031,54-
05 gen 202432,0232,0232,0232,0231,26-
04 gen 202431,8731,8731,8731,8731,12-
03 gen 202432,3632,3632,3632,3631,59-
02 gen 202432,1232,1232,1232,1231,36-
29 dic 202332,4332,4332,4332,4331,66-
28 dic 202332,9532,9532,9532,9532,17-
27 dic 202332,6232,6232,6232,6231,85-
*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...