Italia markets close in 2 hours 21 minutes
FTSE MIB
34.332,94 -30,81 (-0,09%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,22 -0,14 (-0,17%) Bitcoin EUR
61.910,68 +6,85 (+0,01%)
NOS, S.G.P.S., S.A. (NOS.LS)
Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 01:43PM WEST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 3,6200 | 3,2900 | 3,2650 | 3,2800 | 3,2800 | 429.128 |
| 23 apr 2024 | 3,3000 | 3,3150 | 3,2300 | 3,2750 | 3,2750 | 1.333.746 |
| 22 apr 2024 | 3,3000 | 3,3500 | 3,2700 | 3,2750 | 3,2750 | 2.443.312 |
| 22 apr 2024 | 0.35 Dividendo | |||||
| 19 apr 2024 | 3,6200 | 3,6300 | 3,5950 | 3,6000 | 3,2500 | 1.765.877 |
| 18 apr 2024 | 3,6000 | 3,6350 | 3,5900 | 3,6300 | 3,2771 | 1.169.612 |
| 17 apr 2024 | 3,6000 | 3,6200 | 3,5750 | 3,5900 | 3,2410 | 725.320 |
| 16 apr 2024 | 3,6000 | 3,6300 | 3,5900 | 3,5950 | 3,2455 | 1.213.539 |
| 15 apr 2024 | 3,5900 | 3,6250 | 3,5850 | 3,6200 | 3,2681 | 1.255.333 |
| 12 apr 2024 | 3,6100 | 3,6200 | 3,5900 | 3,5950 | 3,2455 | 696.738 |
| 11 apr 2024 | 3,5750 | 3,6150 | 3,5750 | 3,6000 | 3,2500 | 640.326 |
| 10 apr 2024 | 3,6200 | 3,6300 | 3,5600 | 3,5950 | 3,2455 | 663.165 |
| 09 apr 2024 | 3,6050 | 3,6300 | 3,5900 | 3,6250 | 3,2726 | 452.910 |
| 08 apr 2024 | 3,5850 | 3,6300 | 3,5850 | 3,6200 | 3,2681 | 590.746 |
| 05 apr 2024 | 3,6500 | 3,6500 | 3,5650 | 3,5950 | 3,2455 | 823.731 |
| 04 apr 2024 | 3,6500 | 3,6800 | 3,6500 | 3,6600 | 3,3042 | 455.629 |
| 03 apr 2024 | 3,6600 | 3,6850 | 3,6500 | 3,6500 | 3,2951 | 515.073 |
| 02 apr 2024 | 3,6200 | 3,6900 | 3,6200 | 3,6550 | 3,2997 | 824.778 |
| 28 mar 2024 | 3,6120 | 3,6360 | 3,6000 | 3,6260 | 3,2735 | 655.778 |
| 27 mar 2024 | 3,5980 | 3,6400 | 3,5980 | 3,6140 | 3,2626 | 636.035 |
| 26 mar 2024 | 3,5500 | 3,6020 | 3,5500 | 3,5820 | 3,2338 | 533.967 |
| 25 mar 2024 | 3,5300 | 3,5540 | 3,5200 | 3,5480 | 3,2031 | 594.823 |
| 22 mar 2024 | 3,5000 | 3,5440 | 3,4880 | 3,5100 | 3,1688 | 874.365 |
| 21 mar 2024 | 3,4600 | 3,5040 | 3,4500 | 3,5000 | 3,1597 | 775.846 |
| 20 mar 2024 | 3,4220 | 3,4480 | 3,4220 | 3,4340 | 3,1001 | 287.489 |
| 19 mar 2024 | 3,4380 | 3,4380 | 3,4060 | 3,4320 | 3,0983 | 243.190 |
| 18 mar 2024 | 3,4340 | 3,4420 | 3,4040 | 3,4280 | 3,0947 | 610.504 |
| 15 mar 2024 | 3,4480 | 3,4600 | 3,4340 | 3,4340 | 3,1001 | 882.885 |
| 14 mar 2024 | 3,4360 | 3,4640 | 3,4160 | 3,4240 | 3,0911 | 349.555 |
| 13 mar 2024 | 3,4280 | 3,4440 | 3,4040 | 3,4340 | 3,1001 | 531.166 |
| 12 mar 2024 | 3,4260 | 3,4700 | 3,4240 | 3,4280 | 3,0947 | 363.156 |
| 11 mar 2024 | 3,4400 | 3,4800 | 3,4220 | 3,4360 | 3,1019 | 404.631 |
| 08 mar 2024 | 3,4500 | 3,4780 | 3,4240 | 3,4340 | 3,1001 | 489.341 |
| 07 mar 2024 | 3,4500 | 3,5080 | 3,4220 | 3,4560 | 3,1200 | 873.029 |
| 06 mar 2024 | 3,3780 | 3,5600 | 3,3780 | 3,4880 | 3,1489 | 2.330.543 |
| 05 mar 2024 | 3,2300 | 3,2960 | 3,2200 | 3,2920 | 2,9719 | 616.920 |
| 04 mar 2024 | 3,2800 | 3,2820 | 3,2100 | 3,2240 | 2,9106 | 463.864 |
| 01 mar 2024 | 3,2460 | 3,2940 | 3,2440 | 3,2760 | 2,9575 | 574.341 |
| 29 feb 2024 | 3,2200 | 3,2440 | 3,1840 | 3,2160 | 2,9033 | 1.219.932 |
| 28 feb 2024 | 3,2260 | 3,2420 | 3,1980 | 3,1980 | 2,8871 | 329.186 |
| 27 feb 2024 | 3,2220 | 3,2300 | 3,2000 | 3,2280 | 2,9142 | 255.719 |
| 26 feb 2024 | 3,2580 | 3,2580 | 3,2140 | 3,2200 | 2,9069 | 226.373 |
| 23 feb 2024 | 3,2200 | 3,2460 | 3,2000 | 3,2440 | 2,9286 | 239.546 |
| 22 feb 2024 | 3,2700 | 3,2800 | 3,2220 | 3,2340 | 2,9196 | 280.149 |
| 21 feb 2024 | 3,2500 | 3,2720 | 3,2500 | 3,2600 | 2,9431 | 376.714 |
| 20 feb 2024 | 3,2260 | 3,2760 | 3,2120 | 3,2600 | 2,9431 | 404.140 |
| 19 feb 2024 | 3,1760 | 3,2320 | 3,1740 | 3,2280 | 2,9142 | 290.069 |
| 16 feb 2024 | 3,1420 | 3,1800 | 3,1380 | 3,1780 | 2,8690 | 360.449 |
| 15 feb 2024 | 3,1500 | 3,1640 | 3,1380 | 3,1420 | 2,8365 | 711.954 |
| 14 feb 2024 | 3,1680 | 3,1680 | 3,1380 | 3,1380 | 2,8329 | 225.385 |
| 13 feb 2024 | 3,1600 | 3,1820 | 3,1480 | 3,1520 | 2,8456 | 367.298 |
| 12 feb 2024 | 3,1500 | 3,1900 | 3,1440 | 3,1780 | 2,8690 | 389.580 |
| 09 feb 2024 | 3,1500 | 3,1600 | 3,1260 | 3,1440 | 2,8383 | 409.181 |
| 08 feb 2024 | 3,1660 | 3,1660 | 3,1360 | 3,1360 | 2,8311 | 351.392 |
| 07 feb 2024 | 3,1680 | 3,1960 | 3,1460 | 3,1460 | 2,8401 | 360.685 |
| 06 feb 2024 | 3,1720 | 3,1840 | 3,1520 | 3,1800 | 2,8708 | 421.651 |
| 05 feb 2024 | 3,1920 | 3,2140 | 3,1660 | 3,1660 | 2,8582 | 324.356 |
| 02 feb 2024 | 3,2260 | 3,2480 | 3,1900 | 3,1920 | 2,8817 | 498.855 |
| 01 feb 2024 | 3,2900 | 3,2920 | 3,2180 | 3,2180 | 2,9051 | 541.865 |
| 31 gen 2024 | 3,2500 | 3,2960 | 3,2500 | 3,2800 | 2,9611 | 409.304 |
| 30 gen 2024 | 3,2400 | 3,2680 | 3,2220 | 3,2500 | 2,9340 | 280.310 |
| 29 gen 2024 | 3,2820 | 3,2820 | 3,2400 | 3,2400 | 2,9250 | 380.496 |
| 26 gen 2024 | 3,2860 | 3,3040 | 3,2860 | 3,2920 | 2,9719 | 304.484 |
| 25 gen 2024 | 3,2840 | 3,3020 | 3,2840 | 3,2860 | 2,9665 | 245.367 |
| 24 gen 2024 | 3,3080 | 3,3080 | 3,2700 | 3,2840 | 2,9647 | 279.714 |
| 23 gen 2024 | 3,2900 | 3,3020 | 3,2660 | 3,2820 | 2,9629 | 390.156 |
| 22 gen 2024 | 3,2640 | 3,3100 | 3,2640 | 3,2900 | 2,9701 | 346.278 |
| 19 gen 2024 | 3,2720 | 3,2980 | 3,2580 | 3,2900 | 2,9701 | 309.730 |
| 18 gen 2024 | 3,2600 | 3,2740 | 3,2460 | 3,2460 | 2,9304 | 387.390 |
| 17 gen 2024 | 3,2600 | 3,2860 | 3,2340 | 3,2760 | 2,9575 | 539.978 |
| 16 gen 2024 | 3,2820 | 3,2980 | 3,2560 | 3,2600 | 2,9431 | 404.101 |
| 15 gen 2024 | 3,2960 | 3,2960 | 3,2760 | 3,2800 | 2,9611 | 116.327 |
| 12 gen 2024 | 3,2900 | 3,2920 | 3,2680 | 3,2700 | 2,9521 | 372.854 |
| 11 gen 2024 | 3,3100 | 3,3100 | 3,2740 | 3,2740 | 2,9557 | 370.271 |
| 10 gen 2024 | 3,3180 | 3,3180 | 3,2840 | 3,3000 | 2,9792 | 287.796 |
| 09 gen 2024 | 3,3280 | 3,3280 | 3,2860 | 3,2940 | 2,9737 | 337.344 |
| 08 gen 2024 | 3,3300 | 3,3300 | 3,2640 | 3,3120 | 2,9900 | 283.286 |
| 05 gen 2024 | 3,3400 | 3,3600 | 3,2940 | 3,3220 | 2,9990 | 700.564 |
| 04 gen 2024 | 3,2720 | 3,3400 | 3,2700 | 3,3400 | 3,0153 | 799.171 |
| 03 gen 2024 | 3,2380 | 3,2720 | 3,2380 | 3,2600 | 2,9431 | 586.590 |
| 02 gen 2024 | 3,2040 | 3,2440 | 3,2040 | 3,2320 | 2,9178 | 366.690 |
| 29 dic 2023 | 3,2000 | 3,2160 | 3,1940 | 3,2000 | 2,8889 | 389.857 |
| 28 dic 2023 | 3,2100 | 3,2220 | 3,2000 | 3,2000 | 2,8889 | 438.430 |
| 27 dic 2023 | 3,2200 | 3,2220 | 3,1900 | 3,2140 | 2,9015 | 783.751 |
| 22 dic 2023 | 3,1900 | 3,2380 | 3,1900 | 3,2200 | 2,9069 | 448.661 |
| 21 dic 2023 | 3,2000 | 3,2120 | 3,1740 | 3,1980 | 2,8871 | 443.425 |
| 20 dic 2023 | 3,1560 | 3,2020 | 3,1400 | 3,2000 | 2,8889 | 791.082 |
| 19 dic 2023 | 3,2000 | 3,2160 | 3,1320 | 3,1360 | 2,8311 | 976.289 |
| 18 dic 2023 | 3,2000 | 3,2300 | 3,1780 | 3,2000 | 2,8889 | 822.562 |
| 15 dic 2023 | 3,2400 | 3,2540 | 3,2100 | 3,2100 | 2,8979 | 554.295 |
| 14 dic 2023 | 3,2300 | 3,2740 | 3,2260 | 3,2360 | 2,9214 | 663.205 |
| 13 dic 2023 | 3,2540 | 3,2540 | 3,2120 | 3,2220 | 2,9087 | 689.212 |
| 12 dic 2023 | 3,2920 | 3,3120 | 3,2340 | 3,2340 | 2,9196 | 1.005.147 |
| 11 dic 2023 | 3,3240 | 3,3240 | 3,2900 | 3,2900 | 2,9701 | 927.705 |
| 08 dic 2023 | 3,3420 | 3,3520 | 3,3200 | 3,3260 | 3,0026 | 518.252 |
| 07 dic 2023 | 3,3500 | 3,3640 | 3,3380 | 3,3400 | 3,0153 | 379.481 |
| 06 dic 2023 | 3,3760 | 3,3900 | 3,3600 | 3,3600 | 3,0333 | 323.583 |
| 05 dic 2023 | 3,3760 | 3,3820 | 3,3500 | 3,3620 | 3,0351 | 502.826 |
| 04 dic 2023 | 3,4000 | 3,4140 | 3,3720 | 3,3800 | 3,0514 | 892.909 |
| 01 dic 2023 | 3,3960 | 3,4120 | 3,3940 | 3,3940 | 3,0640 | 279.979 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.