Italia markets closed

Nike Inc (NKE.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,89-0,52 (-0,73%)
In data: 07:37PM CEST. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202471,3171,5870,4770,8970,892.330
01 lug 202470,9071,7169,6571,4171,415.507
28 giu 202477,0077,0069,6770,3370,3314.814
27 giu 202487,8988,4587,2787,9887,98552
26 giu 202488,4688,9187,8688,1088,10115
25 giu 202490,5790,8489,2089,2089,20184
24 giu 202490,7690,9290,6490,6490,64212
21 giu 202489,0190,8789,0190,7190,71336
20 giu 202488,0589,4087,9889,3789,37356
19 giu 202488,0188,5188,0188,0188,01176
18 giu 202488,5088,6787,8488,1788,171.134
17 giu 202487,2388,5986,7688,5988,592.001
14 giu 202487,8188,6587,6187,7087,70387
13 giu 202486,8987,4786,8987,4387,43240
12 giu 202489,0189,2986,7486,7486,74533
11 giu 202488,9189,4088,3189,0689,06466
10 giu 202489,9989,9989,2189,2189,21884
07 giu 202487,7790,5187,7789,6889,68248
06 giu 202486,3288,7386,3288,1588,15447
05 giu 202487,3187,5486,7986,8486,84365
04 giu 202486,3186,8986,2286,2286,22374
03 giu 202487,6187,6186,2686,2986,29352
03 giu 20240.37 Dividendo
31 mag 202486,1886,3786,0386,1385,76270
30 mag 202484,5186,3984,5186,3986,02104
29 mag 202484,3385,5984,3385,0584,68258
28 mag 202484,4684,9984,3884,6884,32698
27 mag 202484,7585,1084,5184,5184,15754
24 mag 202484,3784,8784,3784,6684,30233
23 mag 202485,2985,4584,3884,3884,02510
22 mag 202485,3185,6385,1385,4285,051.113
21 mag 202484,3285,0684,3284,9084,547.264
20 mag 202484,6684,9783,9084,0683,70301
17 mag 202484,3184,9784,3184,7384,372.607
16 mag 202484,2885,1684,1484,5684,202.107
15 mag 202485,7386,0783,5983,6583,291.234
14 mag 202486,1786,7085,7185,9685,59621
13 mag 202484,6185,5884,5285,3985,021.478
10 mag 202486,7187,1284,7984,7984,43636
09 mag 202487,2487,3087,2487,3086,925
08 mag 202487,0787,4886,5186,8086,43511
07 mag 202486,4187,9486,4186,9586,581.399
06 mag 202485,9786,4985,8986,3786,00599
03 mag 202486,5086,6385,6685,6685,29357
02 mag 202485,0185,8285,0185,8285,45577
30 apr 202487,6487,9486,5486,5786,201.695
29 apr 202487,8188,6787,5187,5187,13323
26 apr 202487,5188,6587,5188,4988,11416
25 apr 202488,0188,2586,6087,7987,41413
24 apr 202487,8188,8687,8188,4388,0569
23 apr 202488,4288,8088,1188,1887,80572
22 apr 202488,8489,2388,5988,9088,521.789
19 apr 202489,1489,9488,9688,9688,581.735
18 apr 202488,7189,8388,7189,8389,44464
17 apr 202487,8688,7287,8688,4788,09989
16 apr 202487,4088,0087,0488,0087,623.178
15 apr 202486,2687,8286,2687,2386,862.497
12 apr 202485,9687,0585,9686,2185,8410.633
11 apr 202482,8185,6382,8185,6385,26588
10 apr 202483,9984,1582,9082,9082,54332
09 apr 202482,7283,7682,7283,7683,40890
08 apr 202481,9582,9681,9582,8282,461.499
05 apr 202482,4583,0982,2382,7882,421.513
04 apr 202483,7883,7881,9381,9381,582.224
03 apr 202484,3184,7783,5383,5383,171.849
02 apr 202486,5686,5684,5484,6884,322.144
28 mar 202486,8087,5586,7287,3486,961.853
27 mar 202485,9986,4885,4886,4886,111.169
26 mar 202486,4587,0785,5085,5085,132.545
25 mar 202487,0287,2985,7786,3886,011.911
22 mar 202492,0294,9984,9487,0086,6310.114
21 mar 202492,0294,9992,0293,4593,05826
20 mar 202491,8292,3191,7191,7191,32622
19 mar 202490,6991,9490,6791,7891,39997
18 mar 202491,5991,5990,9590,9690,57631
15 mar 202492,0192,6691,4791,4791,08571
14 mar 202492,9793,3292,2492,3591,95399
13 mar 202491,5793,0091,5792,6992,29134
12 mar 202492,4193,1291,5591,5591,16777
11 mar 202490,1992,8490,1992,8492,44340
08 mar 202489,7090,5889,4290,5890,19454
07 mar 202489,3390,0789,3389,5689,181.189
06 mar 202490,3191,2689,1289,1288,74926
05 mar 202491,6091,6490,7890,7890,391.027
04 mar 202494,0694,1691,5491,7091,31818
01 mar 202496,1096,2694,4094,4093,991.684
01 mar 20240.37 Dividendo
29 feb 202495,8897,1795,8796,1595,3797
28 feb 202496,7997,2496,4996,8196,0284
27 feb 202496,0196,8396,0196,6295,83226
26 feb 202497,2197,5996,4896,4895,70692
23 feb 202496,7098,3196,7097,7496,95668
22 feb 202497,0697,8596,8596,8596,06829
21 feb 202495,4197,4495,3497,1696,37844
20 feb 202495,7295,9094,7495,4294,64582
19 feb 202495,0195,7995,0195,7995,01122
16 feb 202497,8397,9894,7496,2995,51442
15 feb 202498,9799,3198,9199,3198,50438
14 feb 202497,8498,4397,8498,0097,20756
13 feb 202499,2199,2197,4298,0897,284.076
*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...