Italia markets close in 5 hours 18 minutes

Gen Digital Inc. (NLOK.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
19,00+0,40 (+2,15%)
In data: 09:05AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202419,0019,0019,0019,0019,00-
03 mag 202418,6018,6018,6018,6018,60-
02 mag 202418,9018,9018,7018,7018,70-
30 apr 202419,8019,8019,8019,8019,80-
29 apr 202420,0020,0020,0020,0020,00-
26 apr 202420,0020,2020,0020,2020,20-
25 apr 202419,8019,8019,8019,8019,80-
24 apr 202420,2020,2019,9019,9019,90-
23 apr 202419,9020,0019,9020,0020,00-
22 apr 202420,0020,0019,6019,6019,60-
19 apr 2024------
18 apr 202419,8019,8019,8019,8019,80-
17 apr 202419,9019,9019,9019,9019,90-
16 apr 202420,0020,0020,0020,0020,00-
15 apr 202420,8020,8020,6020,6020,60-
12 apr 202420,8020,8020,8020,8020,80-
11 apr 202420,6020,6020,6020,6020,60-
10 apr 202419,8021,8019,8021,8021,80-
09 apr 202421,4021,6021,4021,6021,60-
08 apr 202419,5021,6019,5021,6021,60-
05 apr 202421,2021,2021,2021,2021,20-
04 apr 202421,6021,6021,6021,6021,60-
03 apr 202421,4021,4021,4021,4021,40-
02 apr 202421,4021,4021,4021,4021,40-
28 mar 202420,6420,6420,6420,6420,64-
27 mar 202420,2220,2220,2220,2220,22-
26 mar 202420,2020,3620,2020,3620,36-
25 mar 202420,2820,2820,2820,2820,28-
22 mar 202420,4620,4620,4620,4620,46-
21 mar 202420,3420,3420,3420,3420,34-
20 mar 202419,7019,7019,6119,6119,61-
19 mar 202419,4819,6619,4819,6619,66-
18 mar 202419,5519,6619,5519,6619,66-
15 mar 202419,6419,6419,6419,6419,64-
14 mar 202420,3220,3219,9419,9419,94-
13 mar 202419,8620,3019,8620,3020,30-
12 mar 202420,2020,3220,2020,3220,32-
11 mar 202420,4020,4020,2620,2620,26-
08 mar 202420,1620,2820,1620,2820,28-
07 mar 202420,0820,1819,6419,7519,75969
06 mar 202419,6719,6719,6719,6719,67-
05 mar 202420,0220,0219,6019,6019,60-
04 mar 202420,0620,2020,0620,2020,20-
01 mar 202420,0620,0620,0620,0620,06-
29 feb 202419,8719,8719,8719,8719,87-
28 feb 202419,9019,9019,9019,9019,90-
27 feb 202419,8619,8619,8519,8519,85-
26 feb 202420,5620,5620,1820,1820,18-
23 feb 202420,2420,4020,2420,4020,40-
22 feb 202420,3620,3620,3620,3620,36-
21 feb 202420,1620,1619,9719,9719,97-
20 feb 202419,8319,8319,7519,7519,75-
19 feb 202419,9019,9719,9019,9719,97-
16 feb 202420,0420,0419,7119,7119,71-
15 feb 2024------
15 feb 20240.116538 Dividendo
14 feb 202420,1020,1019,9719,9719,85-
13 feb 202420,3820,3820,0620,0619,94-
12 feb 202419,8020,2619,8020,2620,14-
09 feb 202419,5219,5219,5219,5219,41-
08 feb 202419,2419,2419,2419,2419,13-
07 feb 202419,1219,2819,1219,2819,17-
06 feb 202419,6819,9719,3219,3219,214
05 feb 202419,9219,9219,6419,6419,53-
02 feb 202421,1021,1018,1818,1818,07-
01 feb 202421,8621,8621,7621,7621,63-
31 gen 202422,0822,0821,9821,9821,85-
30 gen 202422,2822,2822,2622,2622,13-
29 gen 202421,9622,1221,9622,1221,99-
26 gen 202421,8221,8221,8221,8221,69-
25 gen 202421,5621,9821,5621,9821,85-
24 gen 2024------
23 gen 2024------
22 gen 202421,4221,7421,4221,7421,61-
19 gen 202421,2221,2221,2021,2021,08-
18 gen 202421,0021,0821,0021,0820,96-
17 gen 202421,2021,2021,0621,0620,94-
16 gen 202420,9621,1020,9621,1020,98-
15 gen 202421,1221,1221,1021,1020,98-
12 gen 202421,0021,3021,0021,3021,18-
11 gen 202420,8820,8820,7820,7820,66-
10 gen 202420,6820,6820,6620,6620,54-
09 gen 202420,8020,8020,8020,8020,68-
08 gen 202420,4820,5020,4820,5020,38-
05 gen 202420,4420,4420,4220,4220,30-
04 gen 202420,5020,5020,5020,5020,38-
03 gen 202420,6820,6820,6820,6820,56-
02 gen 202420,7820,7820,7820,7820,66-
29 dic 202320,7820,7820,7620,7620,64-
28 dic 202320,7420,7420,7220,7220,60-
27 dic 202321,0421,0420,7620,7620,64-
22 dic 202321,0621,0621,0221,0220,90-
21 dic 202320,9420,9420,9020,9020,78-
20 dic 202321,1621,1621,1621,1621,04-
19 dic 202321,1821,1821,1821,1821,06-
18 dic 202321,2421,3021,2421,3021,18-
15 dic 202320,9021,2820,9021,2821,16-
14 dic 202320,5820,5820,5820,5820,46-
13 dic 202320,7620,7620,6020,6020,48-
12 dic 202320,5420,7820,5420,7820,66-
*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...