Italia markets closed

NN Group N.V. (NN.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,97+0,76 (+1,94%)
Alla chiusura: 05:38PM CEST
Periodo di tempo:
02 ott 2021 - 02 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 202239,3840,1939,3539,9739,971.095.618
29 set 202239,7539,7538,9239,2139,211.210.489
28 set 202239,9840,0938,7339,6839,681.185.200
27 set 202240,2240,6440,0540,1340,131.125.043
26 set 202239,9640,2339,2739,8139,811.059.760
23 set 202241,0941,1940,1940,3040,301.186.250
22 set 202241,1041,8541,0041,1841,18691.389
21 set 202241,1441,4440,8441,4041,40756.131
20 set 202241,9642,3041,3341,4741,47773.171
19 set 202241,4141,8241,1141,7441,74480.768
16 set 202241,1141,9440,9541,6541,651.512.026
15 set 202241,2641,5541,2041,5041,50641.721
14 set 202241,3041,7141,0641,1641,16915.969
13 set 202242,1042,3541,5541,5841,58947.456
12 set 202241,1642,0841,1341,8641,86981.278
09 set 202240,2141,0839,8940,8240,821.292.639
08 set 202240,2540,8240,1440,5640,561.207.507
07 set 202239,5040,0439,4040,0040,001.698.422
06 set 202240,4941,0440,3740,7540,75842.215
05 set 202240,4440,7340,1040,5140,51888.914
02 set 202240,7141,4740,6641,3941,391.250.747
01 set 202240,6340,9340,4840,7040,70884.273
31 ago 202240,6541,1740,5040,9740,972.020.003
30 ago 202240,4541,2640,3440,5040,50968.955
29 ago 202239,7040,4439,6040,3640,36898.154
26 ago 202240,1640,7539,9940,0640,06898.595
25 ago 202240,2640,7039,6940,0040,001.068.725
24 ago 202239,9740,3539,4139,9239,921.150.271
23 ago 202239,8840,5939,7240,1240,121.166.737
22 ago 202241,6341,6440,2540,3240,321.333.561
19 ago 202242,4442,6541,9842,0142,011.059.596
18 ago 202242,6743,0342,6742,6842,68679.895
17 ago 202243,2443,6442,5242,7942,791.044.529
16 ago 202242,6043,2942,5643,1743,171.070.626
15 ago 202243,5743,5942,0342,4742,471.446.258
15 ago 20221 Dividendo
12 ago 202244,7044,9644,3544,4043,401.642.422
11 ago 202247,5047,6344,4444,6143,612.121.714
10 ago 202246,8147,4846,7147,2246,16743.957
09 ago 202246,5146,9146,4546,7045,65701.131
08 ago 202246,6446,9946,2346,7645,71591.312
05 ago 202245,7946,7745,6946,5145,46591.852
04 ago 202246,2446,4045,9646,0044,96625.440
03 ago 202245,7846,3045,5246,1145,07573.996
02 ago 202245,0845,7445,0845,5944,56613.058
01 ago 202245,6746,4245,3145,3144,29657.893
29 lug 202244,6245,9244,5745,6844,65892.564
28 lug 202244,6744,9144,2344,5243,52814.215
27 lug 202244,5944,9844,3244,4343,43609.141
26 lug 202244,5744,9244,1544,3543,35635.134
25 lug 202244,1144,7443,9244,5743,57613.719
22 lug 202244,0944,5043,7243,9542,96604.320
21 lug 202243,9644,5843,4744,2143,21695.280
20 lug 202244,6244,9043,7844,1843,18558.236
19 lug 202243,3344,6143,3144,2943,29645.921
18 lug 202243,5943,8643,3743,5142,53632.760
15 lug 202242,2643,4442,1443,1642,19887.784
14 lug 202243,1643,3942,2242,3641,411.000.148
13 lug 202243,4143,8342,9443,3742,391.102.065
12 lug 202243,2843,9843,1043,8142,82910.261
11 lug 202243,6844,1643,6043,7542,76783.794
08 lug 202243,9144,7043,8644,4743,47756.780
07 lug 202242,7844,1742,7543,8042,811.121.602
06 lug 202242,2042,9942,2042,3441,391.042.677
05 lug 202243,9344,0042,0242,0741,121.346.465
04 lug 202243,4543,9443,3743,7142,73615.738
01 lug 202243,0043,8042,9743,1342,161.064.190
30 giu 202242,5343,3942,2943,3442,361.456.108
29 giu 202243,3844,0143,1743,3942,41733.942
28 giu 202243,2144,3343,1843,8442,851.134.263
27 giu 202242,6243,3442,5142,9041,93970.773
24 giu 202240,8542,8440,7742,7041,741.235.791
23 giu 202244,2044,3540,7940,7939,871.903.153
22 giu 202244,5744,7244,2444,2843,281.226.228
21 giu 202245,4045,8545,2345,2344,21667.374
20 giu 202244,8845,3944,5245,3444,32521.200
17 giu 202245,0445,3844,5244,8243,812.371.403
16 giu 202245,7345,9644,3445,0744,051.103.691
15 giu 202245,2346,2245,1945,8044,771.151.630
14 giu 202244,5545,1044,1844,5843,581.011.855
13 giu 202245,0045,2143,5244,1743,181.280.785
10 giu 202246,1646,4345,5745,6244,591.060.270
09 giu 202245,6246,9345,6246,3245,28810.863
08 giu 202246,3046,3045,1945,6344,60644.634
07 giu 202246,2646,6146,0846,2545,21799.673
06 giu 202245,6446,5745,5546,3545,31541.310
03 giu 202245,9545,9845,3545,4544,43604.587
02 giu 202246,1446,1745,6545,7744,74647.548
01 giu 202246,6446,7745,8445,9344,90691.016
31 mag 202246,7046,9045,9746,3145,272.806.372
30 mag 202247,2247,3046,7646,9245,86507.137
27 mag 202246,3747,0246,3746,9445,88634.305
26 mag 202246,0346,5645,9446,3845,34671.052
25 mag 202245,8946,5145,6946,2845,24703.038
24 mag 202245,7546,1345,3045,5044,48976.784
23 mag 202245,7446,2645,4746,2645,22798.884
23 mag 20221.56 Dividendo
20 mag 202246,8047,6846,5946,6944,11793.808
19 mag 202246,8446,9045,9446,2543,70875.651
18 mag 202247,8148,0447,2847,3244,71744.263
*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...