Italia markets closed

Neste Corp (NEF.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,70-0,78 (-3,47%)
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202421,7021,7021,7021,7021,70100
29 apr 202422,4822,4822,4822,4822,48-
26 apr 202422,9922,9922,9922,9922,99-
25 apr 202426,0926,0923,3223,3223,32100
24 apr 202426,3726,3726,1526,1526,151
23 apr 202426,3726,3726,3726,3726,37-
22 apr 202425,7625,7625,7625,7625,76-
19 apr 202425,7225,7225,7225,7225,72-
18 apr 202426,3226,3226,3226,3226,32-
17 apr 202426,3226,3226,3226,3226,32-
16 apr 202426,5426,5426,5426,5426,54-
15 apr 202427,8227,8227,1227,1227,124
12 apr 202427,9627,9627,9627,9627,96-
11 apr 202427,7627,7627,7627,7627,76-
10 apr 202427,2927,2927,2927,2927,29-
09 apr 202427,2227,2227,2227,2227,22-
08 apr 202426,7126,7126,7126,7126,71-
05 apr 202424,9324,9324,9324,9324,93-
04 apr 202424,9924,9924,9924,9924,99-
03 apr 202424,9024,9024,9024,9024,90-
02 apr 202425,2325,2325,2325,2325,23-
28 mar 202425,3325,3325,3325,3325,33-
28 mar 20240.6 Dividendo
27 mar 202425,4525,4525,4425,4424,8411
26 mar 202425,5725,5725,5725,5724,97-
25 mar 202424,7224,7224,7224,7224,14-
22 mar 202424,3524,3524,3524,3523,78-
21 mar 202424,9524,9524,3524,3523,78160
20 mar 202424,8724,8724,8724,8724,28-
19 mar 202424,8724,8724,8724,8724,28-
18 mar 202424,7824,8724,7824,8724,28100
15 mar 202424,7824,7824,7824,7824,20-
14 mar 202425,4125,4124,7924,7924,21100
13 mar 202425,5625,5625,5625,5624,96-
12 mar 202425,2225,2225,2225,2224,63-
11 mar 202425,0525,0525,0525,0524,46-
08 mar 202424,9524,9524,9524,9524,36-
07 mar 202424,9224,9224,9224,9224,33-
06 mar 202425,0725,0725,0725,0724,48-
05 mar 202424,9724,9724,9724,9724,38-
04 mar 202425,5825,5825,5825,5824,98-
01 mar 202425,6625,6625,6625,6625,05-
29 feb 202425,7125,7125,7125,7125,10-
28 feb 202426,4826,4826,4826,4825,86-
27 feb 202426,3926,3926,3926,3925,77-
26 feb 202427,0027,0027,0027,0026,36-
23 feb 202427,6627,6627,6627,6627,01-
22 feb 202427,6627,6627,6627,6627,01-
21 feb 202427,5327,5327,5327,5326,88-
20 feb 202427,1727,1727,1727,1726,53-
19 feb 202427,1727,1727,1727,1726,53100
16 feb 202427,3727,3727,3727,3726,72-
15 feb 202427,4627,4627,4627,4626,81-
14 feb 202427,4627,4627,4627,4626,81-
13 feb 202427,1027,1027,1027,1026,46-
12 feb 202427,1027,1027,1027,1026,46-
09 feb 202428,0128,0128,0128,0127,35-
08 feb 202431,6831,6831,6831,6830,93-
07 feb 202431,6831,6831,6831,6830,93-
06 feb 202431,6831,6831,6831,6830,93-
05 feb 202431,8831,8831,8831,8831,13-
02 feb 202432,2532,2532,2532,2531,49-
01 feb 202432,0132,0132,0132,0131,26-
31 gen 202432,6832,6832,6832,6831,91-
30 gen 202432,7932,7932,7932,7932,02-
29 gen 202432,1832,1832,1832,1831,42-
26 gen 202432,0532,0532,0532,0531,29-
25 gen 202432,0532,0532,0532,0531,29-
24 gen 202431,8832,0531,8832,0531,2940
23 gen 202431,2231,2231,2231,2230,48-
22 gen 202431,4731,4731,2231,2230,4830
19 gen 202432,0032,0032,0032,0031,25-
18 gen 202432,2932,2932,2932,2931,53-
17 gen 202432,2932,2932,2932,2931,53-
16 gen 202432,2932,2932,2932,2931,53-
15 gen 202432,2032,2032,2032,2031,44-
12 gen 202432,2032,2032,2032,2031,44-
11 gen 202432,0732,0732,0732,0731,31-
10 gen 202432,0732,0732,0732,0731,31-
09 gen 202432,2732,2732,2732,2731,51-
08 gen 202432,2732,2732,2732,2731,51-
05 gen 202432,0132,0132,0132,0131,26-
04 gen 202431,9931,9931,9931,9931,24-
03 gen 202432,3832,3832,3832,3831,62-
02 gen 202432,3832,3832,3832,3831,62-
29 dic 202332,5532,5532,3832,3831,62-
28 dic 202332,8732,8732,8732,8732,09-
27 dic 202332,5232,5232,5232,5231,75-
22 dic 202332,3032,3032,3032,3031,54-
21 dic 202332,7632,7632,7632,7631,99-
20 dic 202333,5733,5733,1033,1032,32350
19 dic 202333,0433,0433,0433,0432,26-
18 dic 202333,0233,0233,0233,0232,24-
15 dic 202334,9134,9134,9134,9134,09-
14 dic 202334,9434,9434,9434,9434,12-
13 dic 202334,8034,8034,8034,8033,98-
12 dic 202335,1435,1435,1435,1434,31-
11 dic 202335,0535,0535,0535,0534,22-
08 dic 202334,9034,9034,9034,9034,08-
07 dic 202334,8234,8234,8234,8234,00-
*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...