I mercati dell'Italia chiudono fra 24 minuti

Naspers Limited (NPSNY)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,30+0,60 (+1,23%)
In data: 10:17AM EDT. Mercato aperto.
Periodo di tempo:
27 set 2023 - 27 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202449,3049,3049,2849,3049,305.930
26 set 202448,1948,7048,0848,7048,70159.900
25 set 202445,5445,5444,8844,8844,8866.500
24 set 202443,6244,7543,5644,6544,6539.800
23 set 202442,5142,5142,2442,2642,2617.600
20 set 202440,8941,8440,8941,3941,3933.400
19 set 202441,6041,9941,5041,9941,9920.700
18 set 202440,0840,5339,9239,9239,9246.100
17 set 202439,5540,3139,5539,9339,9322.100
16 set 202439,3039,4939,2639,4239,4221.100
13 set 202439,5139,5639,3239,3639,3611.000
12 set 202439,1539,6639,1239,5939,5923.800
11 set 202439,4139,8239,0239,6739,6715.600
10 set 202439,3939,6639,1339,5339,5312.200
09 set 202439,7740,0039,5540,0040,0026.300
06 set 202440,3440,3439,2839,3939,3916.100
05 set 202440,7441,3240,7440,9340,9354.400
04 set 202440,2240,4740,0240,2040,2018.500
03 set 202440,8140,9140,2640,2940,2913.700
30 ago 202441,6041,6040,9741,1041,1079.300
29 ago 202440,1640,5840,1640,5040,5011.400
28 ago 202440,5140,6139,9940,1440,1432.400
27 ago 202440,8341,1440,6941,0541,059.300
26 ago 202441,1041,1140,6040,6740,67171.200
23 ago 202440,9141,7840,9141,6541,6533.200
22 ago 202441,4141,4140,7840,9840,989.400
21 ago 202441,2541,3340,7841,3341,3321.000
20 ago 202440,7140,8740,3740,5940,5933.400
19 ago 202440,9541,3940,9541,2541,2520.600
16 ago 202440,8341,1640,8241,0941,0920.800
15 ago 202440,5040,7140,3940,5940,5927.800
14 ago 202440,9240,9539,8840,0040,0057.400
13 ago 202440,6940,9340,5840,9240,9238.000
12 ago 202440,0040,5540,0040,2240,2225.800
09 ago 202438,7839,1938,7839,0139,0111.400
08 ago 202438,6039,1838,5638,9138,9137.900
07 ago 202437,8338,0737,5837,7037,7019.600
06 ago 202436,0136,8336,0036,6336,6332.600
05 ago 202436,3937,3236,3936,9136,9177.300
02 ago 202437,9437,9437,3037,3737,3734.100
01 ago 202438,3838,4737,6637,8037,8013.300
31 lug 202438,1738,7438,1738,5638,5627.200
30 lug 202437,7237,9637,5737,7437,7424.900
29 lug 202437,2437,3637,1037,2937,2919.700
26 lug 202437,7237,8237,5937,7237,7219.400
25 lug 202436,4737,7736,4737,6137,6166.000
24 lug 202437,8137,8837,3637,3637,3663.000
23 lug 202438,2538,2537,8438,0138,0154.600
22 lug 202438,4138,8138,4138,6938,6914.500
19 lug 202437,6237,8037,4237,6237,6213.700
18 lug 202438,7038,7938,1338,1538,1540.300
17 lug 202438,7638,7638,2138,4238,4244.500
16 lug 202438,8139,1338,7939,1239,1236.200
15 lug 202439,3240,0939,3239,7839,7849.000
12 lug 202440,7940,8840,6040,7340,7312.600
11 lug 202438,8039,5038,8039,3239,3217.000
10 lug 202438,8438,9038,5638,8138,8121.700
09 lug 202438,7739,1138,7739,0339,0320.400
08 lug 202439,0139,1939,0139,0539,0518.500
05 lug 202438,8138,9738,3138,7638,7634.900
03 lug 202438,2838,7237,9638,2238,2229.400
02 lug 202437,5837,7237,3837,6237,6220.700
01 lug 202438,6438,6437,8037,8937,8971.700
28 giu 202438,9139,0838,8138,9538,9531.900
27 giu 202438,7538,9038,3938,4838,4840.100
26 giu 202439,1339,5339,1339,4939,4925.100
25 giu 202439,3239,3338,9939,3239,3270.100
24 giu 202440,4341,0040,4240,7040,7042.400
21 giu 202440,7340,7740,0840,1540,1535.400
20 giu 202441,2241,2440,8441,0541,0546.800
18 giu 202441,1141,6841,0041,5141,5167.000
17 giu 202440,0041,4440,0041,3541,3513.800
14 giu 202440,5040,7740,4040,6740,6737.100
13 giu 202441,4942,1741,4241,6441,6430.000
12 giu 202441,5142,7741,5042,4042,4055.400
11 giu 202440,5741,0740,5741,0441,0423.600
10 giu 202440,5341,1640,4941,1641,1680.400
07 giu 202440,3240,8840,3240,6040,6043.700
06 giu 202441,1641,3140,9341,3141,3110.900
05 giu 202440,7240,8440,3840,8440,8458.200
04 giu 202441,3341,3840,6440,8340,8328.900
03 giu 202440,6841,2440,6840,9140,9115.600
31 mag 202439,9239,9739,4439,8839,8836.100
30 mag 202441,1841,1840,3940,5140,5149.600
29 mag 202441,2541,3740,9141,1541,1589.400
28 mag 202441,8942,4241,8142,2442,2425.200
24 mag 202442,2442,5942,2042,3142,3121.700
23 mag 202443,3143,3142,2542,3142,3113.900
22 mag 202443,2043,2542,4142,5042,5031.900
21 mag 202442,9643,6342,9643,4343,4353.200
20 mag 202442,9743,2042,9643,2043,2024.900
17 mag 202442,7843,3142,7843,2143,2143.700
16 mag 202444,0044,8444,0044,7944,7943.800
15 mag 202443,3844,0043,3843,9943,9973.200
14 mag 202443,2243,9643,2243,4743,4773.000
13 mag 202441,7242,2541,6841,7641,7630.500
10 mag 202441,0041,3140,7840,8740,8712.100
09 mag 202440,4741,0340,4740,9740,9721.200
08 mag 202439,6040,0739,5339,9139,9139.300
07 mag 202440,5240,5340,0740,0740,078.600
*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...