Italia markets closed

Neste Corp (NEF.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,34-0,82 (-3,13%)
Alla chiusura: 02:05PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202425,5125,8225,3425,3425,34500
18 apr 202426,1626,1626,1626,1626,16-
17 apr 202426,2326,2326,2326,2326,23-
16 apr 202426,5626,5626,1726,1726,17-
15 apr 202427,7127,7127,0327,1427,14-
12 apr 202428,0728,0727,4827,4827,4810
11 apr 202427,8128,1427,8128,0628,06100
10 apr 202427,4527,9927,4527,7927,7915
09 apr 202427,2727,4227,2727,3327,33-
08 apr 202426,8127,6926,7927,6927,6925
05 apr 202424,8626,7624,8626,7626,7621
04 apr 202425,0925,0925,0125,0225,02-
03 apr 202424,7525,0224,7025,0025,0010
02 apr 202425,1125,3024,8625,0025,0020
28 mar 202425,1925,1924,8824,8824,88100
28 mar 20240.6 Dividendo
27 mar 202425,3525,5425,3225,4224,82-
26 mar 202425,6725,6725,2725,2724,67-
25 mar 202424,8525,2624,0725,2624,6672
22 mar 202424,2324,2323,7623,7723,21200
21 mar 202425,0125,0124,2024,3123,74-
20 mar 202424,7924,9724,7324,7324,15-
19 mar 202424,9624,9624,7724,7724,19-
18 mar 202424,7925,0724,7924,9424,35-
15 mar 202424,6624,8824,6624,8124,22100
14 mar 202425,2825,2824,9624,9624,37850
13 mar 202425,6825,6825,4325,4324,83-
12 mar 202425,3025,3025,0925,0924,50-
11 mar 202425,1425,3625,0925,2124,61-
08 mar 202425,0025,2425,0025,2424,6475
07 mar 202424,8125,1224,5925,1224,53-
06 mar 202425,1125,1724,9524,9524,361.000
05 mar 202424,8924,9624,7424,9524,36-
04 mar 202425,4625,4625,0025,0024,41200
01 mar 202425,4225,4225,2325,2324,63-
29 feb 202425,6725,6725,4225,4624,8660
28 feb 202426,5526,5525,6425,6425,03280
27 feb 202426,2826,5526,2826,5525,92100
26 feb 202426,9026,9026,2426,2425,6230
23 feb 202427,5827,5827,1427,1426,501.000
22 feb 202427,7827,7827,6527,7027,051.000
21 feb 202427,6527,7227,4027,4026,75-
20 feb 202427,2527,4327,2527,4326,78-
19 feb 202427,2227,2227,2227,2226,58-
16 feb 202427,2027,7127,2027,7127,0630
15 feb 202427,3327,4827,1227,1226,48-
14 feb 202427,5027,5027,3727,3726,72-
13 feb 202427,1927,1927,1927,1926,55-
12 feb 202426,9727,1726,9727,1726,53250
09 feb 202427,9127,9727,1627,1626,52-
08 feb 202431,4531,4527,4227,7027,05750
07 feb 202431,5931,5931,3331,3330,59-
06 feb 202431,5831,5830,9331,4930,7540
05 feb 202431,7231,7231,3031,3030,56-
02 feb 202432,3532,3531,7331,8231,07-
01 feb 202431,8332,2731,8331,8331,08-
31 gen 202432,5032,7132,5032,5231,75-
30 gen 202432,9132,9732,9132,9732,1950
29 gen 202432,3332,9032,3332,9032,12100
26 gen 202431,8832,6131,8832,6131,84-
25 gen 202431,9832,3031,9832,1531,39-
24 gen 202431,9432,2431,9031,9031,1550
23 gen 202431,2231,6831,1831,6330,8855
22 gen 202431,3631,5031,1131,2030,46220
19 gen 202431,8531,8531,3731,3730,63-
18 gen 202432,3432,3432,0932,1831,4265
17 gen 202432,3032,3031,9432,0031,24-
16 gen 202432,1732,2332,1732,2231,4628
15 gen 202432,3132,4332,3132,4331,66200
12 gen 202432,3332,5332,3332,5231,75-
11 gen 202432,1732,1731,7331,8931,14-
10 gen 202431,9132,0531,9132,0531,29-
09 gen 202432,3432,4832,1832,1831,42-
08 gen 202432,3132,3131,9332,0931,33-
05 gen 202432,0532,1831,8832,1831,4210
04 gen 202431,6932,2331,6932,0631,30-
03 gen 202432,3832,3831,6931,6930,94-
02 gen 202432,3732,3732,3732,3731,61140
29 dic 202332,4532,4532,3432,3431,58-
28 dic 202332,9632,9632,1332,2731,51-
27 dic 202332,6333,3232,6333,0032,22-
22 dic 202332,1832,4832,1832,3231,56-
21 dic 202332,5132,5132,2432,2431,48-
20 dic 202333,7233,7233,3633,3732,58421
19 dic 202333,1433,3232,6533,3232,53-
18 dic 202332,6933,5632,6933,1832,4030
15 dic 202334,6734,6733,1433,1432,36338
14 dic 202334,9835,2434,9035,0234,19-
13 dic 202334,6034,8134,5734,5733,754
12 dic 202335,2435,4434,6234,6233,80-
11 dic 202335,0835,0834,7734,9034,08200
08 dic 202334,9435,4434,8235,0734,2410
07 dic 202334,8134,8134,7534,7933,97-
06 dic 202334,7934,8534,5034,5033,69-
05 dic 202334,6435,0234,5735,0234,19-
04 dic 202335,1535,1535,1535,1534,32-
01 dic 202335,0735,0734,6134,6833,86-
30 nov 202334,2035,0034,2034,9734,14-
29 nov 202334,0934,0934,0934,0933,29-
28 nov 202333,7333,7333,7333,7332,93-
*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...