Notorious Pictures SpA (NPI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 05:35PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 6.000 |
| 30 giu 2022 | 1,5600 | 1,6300 | 1,4700 | 1,5300 | 1,5300 | 31.200 |
| 29 giu 2022 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 28 giu 2022 | 1,4800 | 1,5300 | 1,4700 | 1,5300 | 1,5300 | 1.600 |
| 27 giu 2022 | 1,4800 | 1,5300 | 1,4800 | 1,5100 | 1,5100 | 5.200 |
| 24 giu 2022 | 1,4800 | 1,5100 | 1,4500 | 1,4500 | 1,4500 | 6.800 |
| 23 giu 2022 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 22 giu 2022 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 21 giu 2022 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 400 |
| 20 giu 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 17 giu 2022 | 1,4400 | 1,4800 | 1,4400 | 1,4800 | 1,4800 | 2.400 |
| 16 giu 2022 | 1,4700 | 1,4900 | 1,4700 | 1,4900 | 1,4900 | 2.000 |
| 15 giu 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 14 giu 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 13 giu 2022 | 1,5100 | 1,5200 | 1,4700 | 1,5200 | 1,5200 | 5.200 |
| 10 giu 2022 | 1,5800 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 1.600 |
| 09 giu 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1.200 |
| 08 giu 2022 | 1,5700 | 1,6500 | 1,5700 | 1,6500 | 1,6500 | 62.800 |
| 07 giu 2022 | 1,5800 | 1,6200 | 1,5800 | 1,6200 | 1,6200 | 1.600 |
| 06 giu 2022 | 1,6000 | 1,6300 | 1,6000 | 1,6300 | 1,6300 | 1.200 |
| 03 giu 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 02 giu 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 01 giu 2022 | 1,5500 | 1,6400 | 1,5500 | 1,6400 | 1,6400 | 12.000 |
| 31 mag 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 30 mag 2022 | 1,5100 | 1,6000 | 1,5100 | 1,6000 | 1,6000 | 7.200 |
| 27 mag 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 26 mag 2022 | 1,4700 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 18.800 |
| 25 mag 2022 | 1,4600 | 1,4900 | 1,4300 | 1,4700 | 1,4700 | 8.000 |
| 24 mag 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 800 |
| 23 mag 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 20 mag 2022 | 1,5400 | 1,5400 | 1,4700 | 1,5000 | 1,5000 | 3.600 |
| 19 mag 2022 | 1,5400 | 1,5900 | 1,5000 | 1,5400 | 1,5400 | 11.200 |
| 18 mag 2022 | 1,6000 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | 1.200 |
| 17 mag 2022 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 400 |
| 16 mag 2022 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 400 |
| 13 mag 2022 | 1,5100 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 5.600 |
| 12 mag 2022 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 800 |
| 11 mag 2022 | 1,5400 | 1,5400 | 1,5100 | 1,5300 | 1,5300 | 3.600 |
| 10 mag 2022 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 400 |
| 09 mag 2022 | 1,5600 | 1,6100 | 1,5600 | 1,5600 | 1,5600 | 4.400 |
| 09 mag 2022 | 0.082 Dividendo | |||||
| 06 mag 2022 | 1,5300 | 1,6100 | 1,5000 | 1,6100 | 1,5280 | 9.600 |
| 05 mag 2022 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,4711 | 400 |
| 04 mag 2022 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,4900 | - |
| 03 mag 2022 | 1,6000 | 1,6000 | 1,5400 | 1,5700 | 1,4900 | 7.200 |
| 02 mag 2022 | 1,5700 | 1,6000 | 1,5400 | 1,6000 | 1,5185 | 3.600 |
| 29 apr 2022 | 1,6100 | 1,6200 | 1,6100 | 1,6200 | 1,5375 | 2.400 |
| 28 apr 2022 | 1,5700 | 1,6100 | 1,5700 | 1,6100 | 1,5280 | 2.000 |
| 27 apr 2022 | 1,5800 | 1,6100 | 1,5600 | 1,6100 | 1,5280 | 6.000 |
| 26 apr 2022 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,4995 | 800 |
| 25 apr 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5185 | 2.000 |
| 22 apr 2022 | 1,5600 | 1,5800 | 1,5600 | 1,5800 | 1,4995 | 2.000 |
| 21 apr 2022 | 1,5600 | 1,5900 | 1,5200 | 1,5600 | 1,4805 | 4.000 |
| 20 apr 2022 | 1,5700 | 1,6100 | 1,5700 | 1,6100 | 1,5280 | 6.000 |
| 19 apr 2022 | 1,5200 | 1,5600 | 1,5200 | 1,5600 | 1,4805 | 2.400 |
| 14 apr 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4426 | 55.600 |
| 13 apr 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4426 | 2.400 |
| 12 apr 2022 | 1,5800 | 1,6200 | 1,5600 | 1,5600 | 1,4805 | 2.800 |
| 11 apr 2022 | 1,5400 | 1,5600 | 1,5400 | 1,5600 | 1,4805 | 6.000 |
| 08 apr 2022 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,4995 | - |
| 07 apr 2022 | 1,5600 | 1,5800 | 1,5600 | 1,5800 | 1,4995 | 5.200 |
| 06 apr 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5375 | - |
| 05 apr 2022 | 1,6000 | 1,6200 | 1,6000 | 1,6200 | 1,5375 | 4.400 |
| 04 apr 2022 | 1,5700 | 1,6000 | 1,5700 | 1,6000 | 1,5185 | 800 |
| 01 apr 2022 | 1,6400 | 1,6400 | 1,5800 | 1,6000 | 1,5185 | 10.400 |
| 31 mar 2022 | 1,6400 | 1,6400 | 1,6000 | 1,6400 | 1,5565 | 101.600 |
| 30 mar 2022 | 1,6100 | 1,7200 | 1,5850 | 1,6400 | 1,5565 | 57.600 |
| 29 mar 2022 | 1,5600 | 1,7150 | 1,5600 | 1,6150 | 1,5327 | 54.800 |
| 28 mar 2022 | 1,4800 | 1,5500 | 1,4800 | 1,5500 | 1,4711 | 11.200 |
| 25 mar 2022 | 1,4500 | 1,4750 | 1,4500 | 1,4750 | 1,3999 | 1.200 |
| 24 mar 2022 | 1,4950 | 1,4950 | 1,4500 | 1,4750 | 1,3999 | 14.800 |
| 23 mar 2022 | 1,5450 | 1,5450 | 1,5400 | 1,5400 | 1,4616 | 4.000 |
| 22 mar 2022 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,4616 | 400 |
| 21 mar 2022 | 1,4700 | 1,5400 | 1,4700 | 1,5200 | 1,4426 | 3.600 |
| 18 mar 2022 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,3951 | - |
| 17 mar 2022 | 1,5200 | 1,5200 | 1,4700 | 1,4700 | 1,3951 | 800 |
| 16 mar 2022 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,4378 | - |
| 15 mar 2022 | 1,4650 | 1,5150 | 1,4600 | 1,5150 | 1,4378 | 2.000 |
| 14 mar 2022 | 1,4600 | 1,5150 | 1,4600 | 1,5150 | 1,4378 | 2.800 |
| 11 mar 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,3477 | - |
| 10 mar 2022 | 1,4600 | 1,4600 | 1,4200 | 1,4200 | 1,3477 | 4.000 |
| 09 mar 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4426 | 400 |
| 08 mar 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4236 | 800 |
| 07 mar 2022 | 1,4250 | 1,5450 | 1,4250 | 1,4800 | 1,4046 | 12.000 |
| 04 mar 2022 | 1,4400 | 1,4400 | 1,3500 | 1,4000 | 1,3287 | 10.400 |
| 03 mar 2022 | 1,4600 | 1,4600 | 1,4450 | 1,4450 | 1,3714 | 1.600 |
| 02 mar 2022 | 1,4700 | 1,5000 | 1,4700 | 1,5000 | 1,4236 | 1.600 |
| 01 mar 2022 | 1,4700 | 1,5400 | 1,4700 | 1,4800 | 1,4046 | 1.600 |
| 28 feb 2022 | 1,5000 | 1,5150 | 1,4700 | 1,4700 | 1,3951 | 6.400 |
| 25 feb 2022 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,4711 | - |
| 24 feb 2022 | 1,4500 | 1,5500 | 1,4000 | 1,5500 | 1,4711 | 6.800 |
| 23 feb 2022 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,4948 | - |
| 22 feb 2022 | 1,5450 | 1,5750 | 1,5100 | 1,5750 | 1,4948 | 2.800 |
| 21 feb 2022 | 1,5150 | 1,5750 | 1,5000 | 1,5750 | 1,4948 | 5.200 |
| 18 feb 2022 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,4995 | - |
| 17 feb 2022 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,4995 | 800 |
| 16 feb 2022 | 1,5500 | 1,5800 | 1,5500 | 1,5800 | 1,4995 | 5.200 |
| 15 feb 2022 | 1,5250 | 1,5450 | 1,5250 | 1,5450 | 1,4663 | 2.800 |
| 14 feb 2022 | 1,5200 | 1,5200 | 1,4500 | 1,5200 | 1,4426 | 16.000 |
| 11 feb 2022 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,4663 | - |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
