Italia markets close in 5 hours 15 minutes

NetEase Inc (NEH.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
89,00-1,00 (-1,11%)
In data: 10:31AM CEST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202489,5089,5089,0089,0089,00-
07 mag 202489,5090,0089,5090,0090,00-
06 mag 202494,5095,5094,0095,0095,00431
03 mag 202493,0093,0092,5092,5092,50-
02 mag 202489,0089,0089,0089,0089,00-
30 apr 202490,0090,0089,5089,5089,50-
29 apr 202489,5089,5089,0089,0089,00-
26 apr 202488,5088,5087,5087,5087,50-
25 apr 202486,5086,5086,5086,5086,50-
24 apr 202486,5086,5086,5086,5086,50-
23 apr 202486,5086,5086,0086,0086,00-
22 apr 202487,0087,0086,5086,5086,50-
19 apr 202484,0087,5084,0087,5087,50-
18 apr 202484,0086,5084,0086,5086,50-
17 apr 202483,0084,0083,0084,0084,00-
16 apr 202485,0085,0085,0085,0085,00-
15 apr 202486,0086,0086,0086,0086,00-
12 apr 202489,5089,5089,5089,5089,50-
11 apr 202490,0090,5090,0090,5090,50-
10 apr 202493,0093,0093,0093,0093,00-
09 apr 202491,5091,5091,5091,5091,50-
08 apr 202488,5088,5088,0088,0088,00-
05 apr 202488,5088,5087,0087,0087,00-
04 apr 202488,0089,0088,0089,0089,00-
03 apr 202488,0088,5088,0088,5088,50-
02 apr 202489,5090,5089,5090,5090,50-
28 mar 202495,6096,6095,6096,6096,60-
27 mar 202494,2094,8094,2094,8094,80-
26 mar 202495,4095,4095,4095,4095,40-
25 mar 202495,2096,0095,2096,0096,00-
22 mar 202498,2098,4098,2098,4098,40-
21 mar 202497,8098,6097,8098,6098,60-
20 mar 202496,8096,8096,8096,8096,80-
19 mar 202495,4095,4095,4095,4095,40-
18 mar 202496,8097,2096,8097,2097,20-
15 mar 202499,0099,0098,8098,8098,80-
14 mar 202499,0099,8099,0099,8099,80-
13 mar 202499,40100,0099,4099,4099,40250
13 mar 20241.07985 Dividendo
12 mar 202499,6099,6099,6099,6098,52-
11 mar 202498,2099,2098,0099,2098,12-
08 mar 202497,2097,2097,2097,2096,15-
07 mar 202494,0096,8094,0096,8095,7530
06 mar 202497,8097,8097,6097,6096,54-
05 mar 202498,0098,0098,0098,0096,94-
04 mar 2024102,50103,00102,50103,00101,883
01 mar 2024100,50102,00100,50102,00100,89-
29 feb 2024103,00103,0098,4098,4097,33-
28 feb 2024104,00104,00104,00104,00102,87-
27 feb 202497,80105,0097,80105,00103,8630
26 feb 202498,0098,8098,0098,8097,73-
23 feb 202498,8099,8098,8099,8098,72-
22 feb 202499,2099,2098,8099,0097,93100
21 feb 2024100,50100,50100,50100,5099,41-
20 feb 202499,6099,8099,6099,8098,72-
19 feb 202499,6099,8099,6099,8098,72-
16 feb 2024100,50101,00100,00100,0098,92-
15 feb 202499,8099,8099,8099,8098,72-
14 feb 202499,0099,2099,0099,2098,12-
13 feb 202499,6099,6099,4099,4098,32-
12 feb 202498,2098,4098,2098,4097,33-
09 feb 202496,4096,8096,4096,8095,75-
08 feb 202496,6097,0096,6097,0095,95-
07 feb 202495,8096,6095,8096,6095,55-
06 feb 202499,4099,4097,8099,0097,9346
05 feb 202492,2093,0092,2093,0091,99-
02 feb 202490,4090,8090,4090,8089,82-
01 feb 202492,0092,0091,2091,8090,80-
31 gen 202488,8088,8088,6088,6087,64-
30 gen 202489,2089,8089,2089,8088,83-
29 gen 202493,8093,8093,8093,8092,78-
26 gen 202492,2092,6092,2092,6091,60-
25 gen 202494,2094,2094,0094,0092,98-
24 gen 202489,4092,4089,4092,4091,40-
23 gen 202485,4090,0085,4090,0089,0250
22 gen 202479,6080,6079,6080,6079,73-
19 gen 202480,2080,2080,2080,2079,33-
18 gen 202480,0080,0080,0080,0079,13-
17 gen 202477,6081,0077,6081,0080,1270
16 gen 202481,6081,6081,4081,4080,52-
15 gen 202480,6080,6080,6080,6079,73-
12 gen 202480,6080,6080,6080,6079,73-
11 gen 202482,2082,2082,2082,2081,31-
10 gen 202481,2081,2081,2081,2080,32-
09 gen 202481,8081,8081,8081,8080,91-
08 gen 202481,8081,8080,6080,6079,73236
05 gen 202485,0085,0084,0084,0083,09-
04 gen 202486,6086,6086,6086,6085,66-
03 gen 202486,2086,2086,2086,2085,27-
02 gen 202485,0085,0085,0085,0084,08-
29 dic 202379,6081,6079,6081,6080,72-
28 dic 202380,4080,4080,4080,4079,53-
27 dic 202378,0079,6078,0079,0078,14-
22 dic 202370,2078,2070,2078,2077,351.192
21 dic 202394,0094,0094,0094,0092,98-
20 dic 202393,6093,6093,6093,6092,59-
19 dic 202393,6093,6093,6093,6092,59-
18 dic 202392,8094,2092,8094,2093,18-
15 dic 202394,2094,2094,2094,2093,18-
14 dic 202394,4094,4094,4094,4093,38-
*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...