Italia markets closed

Nike Inc (NKE.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
84,31-0,55 (-0,65%)
Alla chiusura: 07:30PM CEST
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202484,2984,7284,2984,3184,315
16 mag 202484,0485,1984,0484,8684,86-
15 mag 202485,7385,8783,8683,8683,86-
14 mag 202485,6986,3485,6985,9085,90-
13 mag 202484,5285,2384,5285,1485,148
10 mag 202486,7287,0384,7984,7984,79150
09 mag 202487,2487,3586,7786,8986,8984
08 mag 202487,0387,2486,4486,6586,6525
07 mag 202486,4187,4886,4186,6786,67100
06 mag 202485,5386,3485,5386,3486,346
03 mag 202486,3586,3585,6085,6085,605
02 mag 202484,9485,9084,7085,7385,7318
30 apr 202487,6187,7286,8086,9486,94100
29 apr 202487,8188,1687,6187,6187,615
26 apr 202487,7488,9687,5188,1288,12-
25 apr 202488,0188,2786,6787,2487,2422
24 apr 202487,7489,0187,7489,0189,0110
23 apr 202488,3788,5488,1588,2788,27-
22 apr 202488,8989,0588,7188,8688,8650
19 apr 202488,0090,0188,0089,4489,44100
18 apr 202488,7289,5988,7288,9388,9313
17 apr 202487,9188,7187,8688,7188,7110
16 apr 202487,2887,9087,0187,9087,90-
15 apr 202486,0187,6886,0187,6287,62-
12 apr 202486,1086,6386,1086,1986,1931
11 apr 202482,9985,6782,8185,6785,6758
10 apr 202483,6484,3382,8182,8182,81215
09 apr 202482,7383,4682,7383,4683,466
08 apr 202482,0982,8882,0982,7282,7285
05 apr 202482,2382,6882,2382,2582,2520
04 apr 202483,3983,6783,0483,0783,07-
03 apr 202484,3184,6783,7683,7683,7656
02 apr 202486,5986,5984,3384,3384,33231
28 mar 202486,8087,3886,7586,8886,88-
27 mar 202485,9386,3885,8686,3886,388
26 mar 202486,6486,8985,5785,5785,5760
25 mar 202487,0087,2986,0386,1586,1510
22 mar 202487,5887,9185,2087,9187,91490
21 mar 202492,0293,4892,0293,1893,181
20 mar 202491,9692,1591,4291,4291,42-
19 mar 202490,6591,7490,6591,7491,74-
18 mar 202491,2791,2791,0391,2591,2510
15 mar 202492,0192,4191,2691,2691,26-
14 mar 202492,9593,0192,2192,2192,21-
13 mar 202491,5592,5791,5592,5792,5725
12 mar 202492,4092,9891,6991,6991,69-
11 mar 202490,7692,8590,4292,8592,855
08 mar 202489,4190,0089,4189,9289,92-
07 mar 202489,3389,7889,3389,7889,7832
06 mar 202490,3190,9589,5689,5689,5617
05 mar 202491,5191,7890,7790,7790,7710
04 mar 202493,5293,7291,5691,5691,56-
01 mar 202496,1096,1094,5694,5694,567
01 mar 20240.37 Dividendo
29 feb 202495,8497,2495,8496,2495,875
28 feb 202496,7796,8196,2996,7396,36-
27 feb 202496,5596,6595,7795,7795,401.005
26 feb 202497,6997,6995,9795,9795,6010
23 feb 202496,7198,4396,7197,6997,316
22 feb 202497,1797,2596,4396,4396,06-
21 feb 202495,4197,1895,4197,1896,81-
20 feb 202495,7295,9094,6495,3494,9715
19 feb 202495,0195,6595,0195,6595,28-
16 feb 202497,8497,9094,9795,6795,30-
15 feb 202498,9799,1198,7698,8698,48-
14 feb 202497,8598,4597,8598,0197,63-
13 feb 202499,2199,2197,8198,3097,92-
12 feb 202496,5199,0096,5198,9198,5359
09 feb 202495,9796,3695,9796,3295,95100
08 feb 202496,0197,0995,9795,9895,61-
07 feb 202494,7196,4294,7196,4296,05-
06 feb 202492,7494,7192,6994,7194,3540
05 feb 202493,1693,5792,6192,6192,2515
02 feb 202493,2393,5292,9293,5293,16-
01 feb 202493,8594,3293,1093,1092,74300
31 gen 202495,7196,4694,1794,1793,81-
30 gen 202495,5195,8195,5195,5895,21-
29 gen 202494,5195,1294,5195,1294,75-
26 gen 202492,3994,5592,3994,5594,19-
25 gen 202492,5193,2192,5192,6392,27-
24 gen 202493,7893,8392,7292,7292,3659
23 gen 202492,0193,8092,0193,8093,44-
22 gen 202493,4293,6191,9091,9091,55425
19 gen 202492,9193,0592,0092,9992,635
18 gen 202492,2192,9392,2192,2191,8625
17 gen 202493,1693,2192,3192,3191,96538
16 gen 202496,2296,2293,8693,8693,50-
15 gen 202496,0196,1295,8596,0695,69220
12 gen 202496,2096,7995,9195,9695,59-
11 gen 202494,3796,1994,3796,1995,82-
10 gen 202493,6194,1093,6194,0793,713
09 gen 202494,8094,8093,9593,9593,5974
08 gen 202493,0193,5892,8893,5893,22-
05 gen 202493,4493,7293,3193,3192,95-
04 gen 202495,2295,2293,6793,9493,58230
03 gen 202497,1697,3195,5996,2795,9012
02 gen 202499,0099,0097,8797,9797,59210
29 dic 202398,2098,8797,9097,9997,6125
28 dic 202396,2398,2796,0498,2797,8920
27 dic 202397,9598,0596,6096,6096,23-
*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...