Italia markets closed

Next Re SIIQ S.p.A. (NR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,4200-0,1100 (-3,12%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 20223,50003,50003,40003,42003,420011.846
08 dic 20223,59003,59003,53003,53003,53006.306
07 dic 20223,49003,59003,40003,59003,59006.840
06 dic 20223,50003,54003,46003,54003,54006.807
05 dic 20223,60003,60003,56003,56003,5600103
02 dic 20223,42003,54003,41003,54003,54008.103
01 dic 20223,48003,60003,39003,54003,54008.492
30 nov 20223,42003,48003,32003,45003,450031.491
29 nov 20223,42003,42003,42003,42003,4200993
28 nov 20223,42003,42003,40003,40003,4000323
25 nov 20223,40003,40003,40003,40003,40005
24 nov 20223,62003,62003,50003,52003,52003.738
23 nov 20223,52003,60003,41003,60003,60005.178
22 nov 20223,59003,65003,43003,56003,56001.019
21 nov 20223,49003,65003,49003,53003,53004.835
18 nov 20223,49003,49003,48003,48003,480010
17 nov 20223,43003,49003,42003,49003,49002.191
16 nov 20223,44003,44003,43003,43003,430048
15 nov 20223,42003,42003,42003,42003,4200952
14 nov 20223,44003,44003,42003,42003,42003.500
11 nov 20223,42003,42003,42003,42003,42003.680
10 nov 20223,45003,45003,45003,45003,4500-
09 nov 20223,45003,45003,45003,45003,4500-
08 nov 20223,39003,45003,39003,45003,45001.529
07 nov 20223,40003,40003,40003,40003,4000440
04 nov 20223,41003,42003,41003,42003,4200400
03 nov 20223,44003,44003,44003,44003,4400-
02 nov 20223,44003,44003,44003,44003,4400-
01 nov 20223,44003,44003,44003,44003,4400-
31 ott 20223,44003,44003,44003,44003,4400-
28 ott 20223,40003,44003,40003,44003,44006.448
27 ott 20223,44003,44003,40003,40003,4000350
26 ott 20223,44003,44003,44003,44003,4400-
25 ott 20223,44003,44003,44003,44003,44001.953
24 ott 20223,44003,44003,42003,42003,42002.047
21 ott 20223,44003,44003,44003,44003,4400-
20 ott 20223,44003,44003,44003,44003,4400300
19 ott 20223,44003,44003,44003,44003,4400-
18 ott 20223,44003,44003,44003,44003,4400-
17 ott 20223,44003,44003,44003,44003,4400-
14 ott 20223,44003,44003,44003,44003,4400-
13 ott 20223,44003,44003,44003,44003,4400750
12 ott 20223,44003,44003,44003,44003,44004.000
11 ott 20223,44003,45003,44003,44003,44005.294
10 ott 20223,44003,45003,44003,45003,450031
07 ott 20223,45003,45003,44003,44003,4400462
06 ott 20223,44003,44003,44003,44003,44001
05 ott 20223,46003,46003,46003,46003,4600-
04 ott 20223,40003,46003,36003,46003,46004.303
03 ott 20223,44003,46003,43003,46003,46001.620
30 set 20223,44003,44003,44003,44003,440016
29 set 20223,43003,43003,43003,43003,4300320
28 set 20223,50003,50003,43003,43003,43002.875
27 set 20223,50003,50003,50003,50003,5000900
26 set 20223,57003,57003,50003,50003,5000998
23 set 20223,50003,50003,50003,50003,5000194
22 set 20223,50003,50003,50003,50003,5000-
21 set 20223,50003,50003,50003,50003,5000231
20 set 20223,52003,55003,50003,55003,55001.116
19 set 20223,47003,50003,47003,50003,500010.250
16 set 20223,50003,50003,50003,50003,5000-
15 set 20223,50003,50003,50003,50003,5000-
14 set 20223,50003,50003,50003,50003,500029
13 set 20223,47003,47003,47003,47003,47006
12 set 20223,47003,47003,47003,47003,47007
09 set 20223,57003,57003,57003,57003,5700-
08 set 20223,50003,57003,50003,57003,57001.043
07 set 20223,48003,48003,48003,48003,4800250
06 set 20223,58003,58003,58003,58003,5800-
05 set 20223,49003,58003,49003,58003,5800102
02 set 20223,49003,49003,49003,49003,4900-
01 set 20223,49003,49003,49003,49003,4900-
31 ago 20223,50003,50003,46003,49003,49003.209
30 ago 20223,50003,50003,50003,50003,5000-
29 ago 20223,50003,50003,50003,50003,5000-
26 ago 20223,50003,50003,50003,50003,50001.015
25 ago 20223,50003,52003,50003,52003,5200100
24 ago 20223,50003,50003,50003,50003,5000350
23 ago 20223,50003,50003,50003,50003,5000687
22 ago 20223,50003,50003,50003,50003,5000488
19 ago 20223,50003,50003,50003,50003,5000100
18 ago 20223,50003,50003,50003,50003,5000800
17 ago 20223,48003,52003,47003,52003,5200802
16 ago 20223,48003,48003,48003,48003,4800-
12 ago 20223,48003,48003,48003,48003,4800-
11 ago 20223,50003,50003,48003,48003,48006.533
10 ago 20223,52003,52003,52003,52003,5200-
09 ago 20223,52003,52003,52003,52003,5200-
08 ago 20223,45003,52003,45003,52003,52006.097
05 ago 20223,51003,52003,44003,44003,4400615
04 ago 20223,57003,57003,57003,57003,5700-
03 ago 20223,57003,57003,57003,57003,5700-
02 ago 20223,57003,57003,57003,57003,5700-
01 ago 20223,57003,57003,57003,57003,57001
29 lug 20223,54003,54003,50003,54003,54001.162
28 lug 20223,54003,54003,54003,54003,54002
27 lug 20223,50003,50003,50003,50003,5000-
26 lug 20223,47003,50003,44003,50003,50001.736
25 lug 20223,50003,50003,50003,50003,5000-
22 lug 20223,50003,50003,50003,50003,500083
*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...