Italia markets closed

Neste Oyj (NEF.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,28+0,85 (+3,97%)
In data: 04:43PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202421,4122,2821,3422,2822,28430
30 apr 202421,5021,9821,3021,4321,43853
29 apr 202422,4822,4821,4721,6621,662.929
26 apr 202422,7622,7622,3022,3022,30804
25 apr 202425,6725,6723,0023,0023,00833
24 apr 202426,2526,4625,7325,7325,7397
23 apr 202426,3526,3526,0026,2526,25643
22 apr 202425,7826,3725,7826,3726,371.276
19 apr 202425,4125,4125,4125,4125,41-
18 apr 202426,1226,1225,8825,8825,8850
17 apr 202426,1426,2226,0026,0026,00349
16 apr 202426,3326,5326,3326,5326,532
15 apr 202427,6927,6927,3427,3427,3413
12 apr 202428,1528,1527,4827,4827,4877
11 apr 202427,7628,2027,7627,8727,87173
10 apr 202427,3028,1427,3028,0328,033.470
09 apr 202427,4327,6227,4227,5727,5776
08 apr 202426,8427,4926,8427,4727,47517
05 apr 202424,7524,9824,7524,9824,98218
04 apr 202424,9924,9924,9924,9924,99-
03 apr 202424,8025,0024,8025,0025,0051
02 apr 202425,0025,3025,0025,1525,15300
28 mar 202425,1125,1124,9224,9224,9210
28 mar 20240.6 Dividendo
27 mar 202425,2525,4025,2525,4024,80800
26 mar 202425,5725,5725,2725,2724,67228
25 mar 202424,9325,7024,0025,7025,091.600
22 mar 202424,1324,5623,8024,5623,98754
21 mar 202424,9624,9624,3524,3523,7740
20 mar 202424,7325,0224,7325,0224,43200
19 mar 202424,8624,8724,8624,8724,2820
18 mar 202424,7024,9924,7024,9924,40400
15 mar 202424,6024,6524,6024,6524,0740
14 mar 202425,2025,2024,8024,8024,21252
13 mar 202425,5625,5625,3025,3024,702
12 mar 202425,2225,7025,2225,7025,09300
11 mar 202425,0425,1425,0425,1424,5560
08 mar 202424,9525,4024,9525,2024,602.522
07 mar 202424,6824,7024,6724,7024,12686
06 mar 202425,1225,1224,7724,7724,18718
05 mar 202424,9224,9224,7024,7024,12163
04 mar 202425,3725,3725,1325,1324,5463
01 mar 202425,3525,4525,2825,3024,70298
29 feb 202425,5925,5925,4225,4224,821.380
28 feb 202426,6926,6925,6825,6825,07128
27 feb 202426,1726,5826,1626,5825,9573
26 feb 202426,8126,8126,0826,1125,492.370
23 feb 202427,5427,5427,2727,2726,6318
22 feb 202427,6627,6927,6027,6927,04533
21 feb 202427,5327,5827,5327,5826,93400
20 feb 202427,1527,7127,1527,7127,06347
19 feb 202427,1727,2927,1727,2926,65112
16 feb 202427,1727,6927,1727,6927,04944
15 feb 202427,2927,2927,0027,0026,364
14 feb 202427,4627,4627,4027,4026,7530
13 feb 202427,1027,6327,1027,6326,9831
12 feb 202426,8927,3926,8927,3926,7450
09 feb 202427,7728,0227,0027,0226,38515
08 feb 202431,7931,7927,4527,8627,203.832
07 feb 202431,5631,6331,3831,4530,71260
06 feb 202431,4731,4731,0031,1530,4148
05 feb 202431,6431,8831,5231,5230,78280
02 feb 202432,2432,2431,7831,9031,15102
01 feb 202431,7831,7831,7831,7831,03-
31 gen 202432,4632,4632,0732,0731,31332
30 gen 202432,8032,8032,8032,8032,03-
29 gen 202432,1633,0032,1633,0032,22275
26 gen 202431,8731,8731,8731,8731,12-
25 gen 202431,9331,9331,9331,9331,18-
24 gen 202431,8932,1031,8932,1031,3470
23 gen 202431,1731,7731,1731,7731,0248
22 gen 202431,2531,2531,0431,0430,31680
19 gen 202431,7731,7731,5031,5030,7667
18 gen 202432,2232,2232,2232,2231,46-
17 gen 202432,2332,2332,0032,0031,2450
16 gen 202432,0932,0932,0932,0931,33-
15 gen 202432,6832,6832,4332,4331,66100
12 gen 202432,2032,2032,2032,2031,44-
11 gen 202432,0732,1231,9531,9631,21221
10 gen 202431,8732,3031,8732,3031,54120
09 gen 202432,2432,2431,9231,9231,17515
08 gen 202432,2832,2832,2832,2831,52-
05 gen 202432,0232,0231,9831,9831,223
04 gen 202431,7832,3131,7832,1631,4086
03 gen 202432,3532,3531,9931,9931,233
02 gen 202432,2732,2732,2732,2731,51-
29 dic 202332,4032,4032,4032,4031,6379
28 dic 202332,8832,8832,4032,4031,63121
27 dic 202332,5333,0832,5333,0832,301.000
22 dic 202332,0932,3132,0932,3131,5560
21 dic 202332,5632,5632,3232,3231,5641
20 dic 202333,5733,8333,1633,1632,38346
19 dic 202333,0433,1133,0033,0432,26150
18 dic 202332,7633,3232,7633,3232,53120
15 dic 202334,6734,6734,6334,6333,8160
14 dic 202334,9535,1634,9535,1634,33240
13 dic 202334,5934,5934,5934,5933,77-
12 dic 202335,1635,5034,6034,6233,80357
11 dic 202335,0435,0435,0435,0434,2160
08 dic 202334,9234,9234,9234,9234,10-
*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...