Italia markets close in 5 hours 40 minutes

NN Group N.V. (NN.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,74+0,17 (+0,43%)
Al 11:35AM CET. Mercato aperto.
Periodo di tempo:
31 gen 2022 - 31 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 gen 202339,6939,8039,5239,7439,74142.239
30 gen 202339,5839,8039,2339,5739,57602.411
27 gen 202339,6539,8839,5139,7239,72799.541
26 gen 202339,0739,6238,9939,5739,57827.843
25 gen 202339,3039,4538,8138,9438,94510.980
24 gen 202339,1239,2938,8539,1539,15756.535
23 gen 202338,9539,1538,7739,0939,09697.327
20 gen 202338,8639,1438,6238,8138,81793.662
19 gen 202338,7038,9738,5238,7038,701.130.634
18 gen 202339,5039,5038,7238,8738,871.784.692
17 gen 202339,7640,0639,5039,5339,531.059.423
16 gen 202340,1240,3839,7339,7939,79839.249
13 gen 202340,1740,3139,7939,9439,94866.088
12 gen 202339,9640,4839,6040,2040,20979.946
11 gen 202339,3339,9739,0639,7939,79989.025
10 gen 202339,0940,0139,0139,2139,211.018.176
09 gen 202339,5740,0139,2839,8639,861.055.088
06 gen 202339,1139,4338,8539,4039,401.162.785
05 gen 202339,3039,3538,7039,0539,051.007.249
04 gen 202338,9539,4638,9139,3539,351.068.132
03 gen 202338,5039,4438,4639,0139,011.038.520
02 gen 202338,4638,6338,2238,5238,52798.987
30 dic 202239,1839,1838,1438,1638,16961.990
29 dic 202238,7939,2538,6239,2339,23818.270
28 dic 202240,8140,9138,6139,0039,001.481.757
27 dic 202241,3041,3940,7440,7440,74406.154
23 dic 202241,0941,2740,8641,1141,11668.720
22 dic 202241,5041,8341,0441,1041,10613.430
21 dic 202240,9641,7740,5641,4341,431.417.993
20 dic 202240,9841,3040,6440,8840,881.975.970
19 dic 202240,6941,3040,6641,1741,171.271.728
16 dic 202241,0241,3340,8140,9140,912.378.456
15 dic 202241,2241,4440,9741,0941,091.278.864
14 dic 202241,6541,7041,3341,5441,54830.267
13 dic 202241,2041,7541,0541,6141,611.317.255
12 dic 202241,4641,6741,0241,0241,021.105.970
09 dic 202240,7741,1340,6441,1341,13819.305
08 dic 202240,8441,0240,6840,6940,69776.036
07 dic 202241,2041,2240,7840,8440,841.036.872
06 dic 202240,9541,2840,7541,2341,23892.777
05 dic 202241,1741,7641,0841,1141,11788.812
02 dic 202241,1641,5140,9941,3841,38983.593
01 dic 202240,6641,3940,3341,3041,301.324.080
30 nov 202240,5840,7840,3240,6240,622.167.406
29 nov 202240,7040,7340,2240,3340,331.198.041
28 nov 202240,8741,1240,3640,5040,501.178.904
25 nov 202240,6441,2440,6441,0841,08687.912
24 nov 202241,1741,3140,6340,6340,631.423.744
23 nov 202241,2641,4340,9441,0541,05863.677
22 nov 202240,7641,2940,5941,1041,101.099.768
21 nov 202242,3742,3940,6240,8140,811.725.741
18 nov 202242,6942,9141,6742,3842,381.274.463
17 nov 202242,5043,0240,5242,5342,532.803.647
16 nov 202244,6145,0044,3344,3344,33753.548
15 nov 202243,4044,7243,3644,5144,511.232.281
14 nov 202243,4243,9343,1143,1743,17847.472
11 nov 202243,7143,7142,9743,1443,141.001.891
10 nov 202243,1143,8643,0743,7343,73955.501
09 nov 202243,2943,5243,0943,2743,27639.761
08 nov 202243,2543,4343,0943,4343,43539.247
07 nov 202242,6743,5742,5243,2543,25709.385
04 nov 202242,5443,0642,2542,7642,76651.760
03 nov 202242,2142,7941,8842,3242,32601.475
02 nov 202242,8943,0042,3942,5242,52611.372
01 nov 202243,1543,3242,6842,8642,86652.006
31 ott 202242,9343,0342,6342,8542,85636.313
28 ott 202241,8542,7041,6142,6942,69727.393
27 ott 202242,1042,6041,5942,4142,41800.658
26 ott 202242,4942,8042,0142,2342,23663.095
25 ott 202242,7943,0142,0242,3942,39625.650
24 ott 202241,6042,6241,6042,4442,44973.996
21 ott 202241,1041,6840,8341,5841,58804.226
20 ott 202241,7141,8741,2241,3841,381.125.151
19 ott 202242,0142,3041,6241,7541,75755.687
18 ott 202242,0042,3341,7841,8341,83570.860
17 ott 202240,7441,9340,7441,7141,711.001.890
14 ott 202240,5441,3440,5340,7040,70956.029
13 ott 202238,7540,0938,7339,9539,951.118.401
12 ott 202240,1540,1538,9839,2839,281.467.623
11 ott 202240,5140,5139,9040,0440,04788.446
10 ott 202239,8640,9839,8640,6340,63672.644
07 ott 202240,5340,7140,1940,2940,29715.903
06 ott 202241,2141,4140,6340,6340,63610.055
05 ott 202241,0241,1740,5240,9040,90817.462
04 ott 202240,0741,1140,0741,0441,04976.886
03 ott 202239,5040,0339,2539,8039,80826.778
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
*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...