Italia markets close in 3 hours 30 minutes

NKT A/S (NKT.CO)

Copenhagen - Copenhagen Prezzo in tempo reale. Valuta in DKK.
Aggiungi a portafoglio
197,90-4,30 (-2,13%)
Al 1:59PM CEST. Mercato aperto.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 ago 2020202,00202,00195,10197,90197,9086.553
13 ago 2020196,00204,20196,00202,20202,20202.937
12 ago 2020194,90197,30192,30195,80195,80300.000
11 ago 2020186,60192,20185,10189,00189,00371.024
10 ago 2020187,50190,30183,80183,80183,80121.714
07 ago 2020183,00191,50183,00187,50187,50215.483
06 ago 2020186,70187,30179,30181,50181,50158.340
05 ago 2020181,70189,00180,20186,00186,00252.015
04 ago 2020186,80190,50178,80179,20179,20179.040
03 ago 2020175,60185,80175,30185,70185,70155.218
31 lug 2020175,50181,30175,30175,30175,30140.036
30 lug 2020178,50184,70175,00175,50175,50235.806
29 lug 2020179,10179,90176,10176,40176,40317.803
28 lug 2020182,50186,50179,00179,00179,00117.938
27 lug 2020177,60185,20177,10182,50182,50108.413
24 lug 2020177,50182,50176,10176,80176,80157.703
23 lug 2020175,00187,00172,90180,90180,90359.766
22 lug 2020168,30173,90168,00173,10173,10203.638
21 lug 2020169,90172,20167,90168,20168,20107.641
20 lug 2020------
17 lug 2020156,90165,70156,90165,70165,70227.090
16 lug 2020159,80159,80155,60159,30159,3079.438
15 lug 2020157,90161,00156,10160,00160,0092.795
14 lug 2020160,20160,20152,60155,60155,60125.776
13 lug 2020157,00161,80155,50160,40160,40170.669
10 lug 2020154,50162,70154,30155,00155,00344.670
09 lug 2020153,00153,60149,70150,30150,30265.134
08 lug 2020145,10153,00145,10151,00151,00286.344
07 lug 2020146,00150,60145,70146,00146,00306.301
06 lug 2020147,50149,00145,00146,00146,00140.634
03 lug 2020145,60146,60143,10145,10145,10120.377
02 lug 2020144,00146,10142,70145,00145,00129.371
01 lug 2020149,80149,80142,90143,70143,70210.403
30 giu 2020149,50154,50146,00148,00148,00357.367
29 giu 2020138,00151,50138,00148,00148,00647.337
26 giu 2020141,30141,70138,40139,70139,7088.082
25 giu 2020140,00142,20138,50140,70140,70101.935
24 giu 2020142,80144,80141,00141,90141,90140.672
23 giu 2020139,80143,30138,00142,20142,20126.039
22 giu 2020139,50140,50136,40138,10138,1069.636
19 giu 2020136,60141,60136,60139,00139,00136.101
18 giu 2020136,90139,90136,20136,50136,5072.691
17 giu 2020139,10140,00136,60137,60137,60102.817
16 giu 2020135,30139,70135,10137,90137,90157.020
15 giu 2020133,10135,00128,70132,60132,60107.656
12 giu 2020127,50136,30126,00134,60134,60238.906
11 giu 2020131,90132,60128,70130,00130,00126.897
10 giu 2020135,50138,10132,50134,70134,70167.673
09 giu 2020145,30145,30134,70135,70135,70296.700
08 giu 2020146,50147,50143,10144,00144,00164.196
04 giu 2020145,50146,10143,40144,30144,30131.983
03 giu 2020144,90146,60142,50145,40145,40166.074
02 giu 2020144,00144,40139,00144,40144,40232.431
29 mag 2020136,50143,30135,70142,40142,40506.333
28 mag 2020133,10137,00133,10136,50136,50232.800
27 mag 2020135,00139,70131,10132,10132,10379.250
26 mag 2020134,10134,60130,50131,90131,90137.454
25 mag 2020129,50133,30128,10131,50131,50146.657
20 mag 2020130,00130,30124,30128,90128,90325.051
19 mag 2020137,90138,60126,70128,00128,00515.608
18 mag 2020133,10138,50132,00135,90135,90478.957
15 mag 2020126,50131,90125,50129,00129,00406.653
14 mag 2020135,00135,00122,00123,90123,90620.331
13 mag 2020146,70147,50130,80133,80133,801.112.565
12 mag 2020157,90159,30152,70154,50154,5099.175
11 mag 2020154,00158,00153,00156,40156,40139.701
07 mag 2020151,90152,20147,90151,80151,80102.587
06 mag 2020152,30153,60147,70150,10150,10108.376
05 mag 2020139,00156,50139,00150,50150,50378.297
04 mag 2020144,60144,60138,90141,00141,00167.729
01 mag 2020150,40150,40145,00145,80145,8092.105
30 apr 2020156,10158,10150,80152,50152,5095.809
29 apr 2020150,60158,60150,20155,70155,70107.600
28 apr 2020150,30152,60146,40151,70151,70115.940
27 apr 2020144,90152,30144,60150,00150,00182.286
24 apr 2020151,80152,00144,40144,40144,40195.169
23 apr 2020149,90152,90148,40152,40152,40192.237
22 apr 2020144,40150,10144,10147,50147,5078.234
21 apr 2020144,90147,40140,40144,70144,7093.974
20 apr 2020141,90147,40139,20147,40147,40105.229
17 apr 2020134,10141,00133,70139,20139,20125.532
16 apr 2020130,40134,80129,00132,20132,20107.034
15 apr 2020131,10132,60128,10131,20131,20143.255
14 apr 2020124,90129,20122,50129,20129,20206.117
08 apr 2020123,30125,60118,40119,10119,10107.325
07 apr 2020124,00125,20120,20122,00122,00214.314
06 apr 2020118,00123,20117,10119,90119,90176.513
03 apr 2020114,90118,60113,10114,60114,6084.194
02 apr 2020116,60119,30113,80114,30114,30108.609
01 apr 2020120,00120,00116,20116,40116,40109.988
31 mar 2020117,70126,30117,70121,50121,50253.116
30 mar 2020118,90118,90112,00116,90116,9098.399
27 mar 2020117,00120,60113,40115,40115,4091.268
26 mar 2020110,50117,00107,80116,60116,60110.368
25 mar 2020114,80120,20109,00110,40110,40232.995
24 mar 2020113,00116,20110,00111,10111,10102.723
23 mar 2020114,90117,50108,70109,00109,00138.682
20 mar 2020131,40131,40118,50119,40119,40175.169
19 mar 2020129,00136,10123,80124,10124,10330.114
18 mar 2020119,70132,20119,70129,10129,10206.845
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità