Next Re SIIQ S.p.A. (NR.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 dic 2022 | 3,5000 | 3,5000 | 3,4000 | 3,4200 | 3,4200 | 11.846 |
| 08 dic 2022 | 3,5900 | 3,5900 | 3,5300 | 3,5300 | 3,5300 | 6.306 |
| 07 dic 2022 | 3,4900 | 3,5900 | 3,4000 | 3,5900 | 3,5900 | 6.840 |
| 06 dic 2022 | 3,5000 | 3,5400 | 3,4600 | 3,5400 | 3,5400 | 6.807 |
| 05 dic 2022 | 3,6000 | 3,6000 | 3,5600 | 3,5600 | 3,5600 | 103 |
| 02 dic 2022 | 3,4200 | 3,5400 | 3,4100 | 3,5400 | 3,5400 | 8.103 |
| 01 dic 2022 | 3,4800 | 3,6000 | 3,3900 | 3,5400 | 3,5400 | 8.492 |
| 30 nov 2022 | 3,4200 | 3,4800 | 3,3200 | 3,4500 | 3,4500 | 31.491 |
| 29 nov 2022 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 993 |
| 28 nov 2022 | 3,4200 | 3,4200 | 3,4000 | 3,4000 | 3,4000 | 323 |
| 25 nov 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 5 |
| 24 nov 2022 | 3,6200 | 3,6200 | 3,5000 | 3,5200 | 3,5200 | 3.738 |
| 23 nov 2022 | 3,5200 | 3,6000 | 3,4100 | 3,6000 | 3,6000 | 5.178 |
| 22 nov 2022 | 3,5900 | 3,6500 | 3,4300 | 3,5600 | 3,5600 | 1.019 |
| 21 nov 2022 | 3,4900 | 3,6500 | 3,4900 | 3,5300 | 3,5300 | 4.835 |
| 18 nov 2022 | 3,4900 | 3,4900 | 3,4800 | 3,4800 | 3,4800 | 10 |
| 17 nov 2022 | 3,4300 | 3,4900 | 3,4200 | 3,4900 | 3,4900 | 2.191 |
| 16 nov 2022 | 3,4400 | 3,4400 | 3,4300 | 3,4300 | 3,4300 | 48 |
| 15 nov 2022 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 952 |
| 14 nov 2022 | 3,4400 | 3,4400 | 3,4200 | 3,4200 | 3,4200 | 3.500 |
| 11 nov 2022 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3.680 |
| 10 nov 2022 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 09 nov 2022 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 08 nov 2022 | 3,3900 | 3,4500 | 3,3900 | 3,4500 | 3,4500 | 1.529 |
| 07 nov 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 440 |
| 04 nov 2022 | 3,4100 | 3,4200 | 3,4100 | 3,4200 | 3,4200 | 400 |
| 03 nov 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 02 nov 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 01 nov 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 31 ott 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 28 ott 2022 | 3,4000 | 3,4400 | 3,4000 | 3,4400 | 3,4400 | 6.448 |
| 27 ott 2022 | 3,4400 | 3,4400 | 3,4000 | 3,4000 | 3,4000 | 350 |
| 26 ott 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 25 ott 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1.953 |
| 24 ott 2022 | 3,4400 | 3,4400 | 3,4200 | 3,4200 | 3,4200 | 2.047 |
| 21 ott 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 20 ott 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 300 |
| 19 ott 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 18 ott 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 17 ott 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 14 ott 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 13 ott 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 750 |
| 12 ott 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 4.000 |
| 11 ott 2022 | 3,4400 | 3,4500 | 3,4400 | 3,4400 | 3,4400 | 5.294 |
| 10 ott 2022 | 3,4400 | 3,4500 | 3,4400 | 3,4500 | 3,4500 | 31 |
| 07 ott 2022 | 3,4500 | 3,4500 | 3,4400 | 3,4400 | 3,4400 | 462 |
| 06 ott 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1 |
| 05 ott 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 04 ott 2022 | 3,4000 | 3,4600 | 3,3600 | 3,4600 | 3,4600 | 4.303 |
| 03 ott 2022 | 3,4400 | 3,4600 | 3,4300 | 3,4600 | 3,4600 | 1.620 |
| 30 set 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 16 |
| 29 set 2022 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 320 |
| 28 set 2022 | 3,5000 | 3,5000 | 3,4300 | 3,4300 | 3,4300 | 2.875 |
| 27 set 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 900 |
| 26 set 2022 | 3,5700 | 3,5700 | 3,5000 | 3,5000 | 3,5000 | 998 |
| 23 set 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 194 |
| 22 set 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 21 set 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 231 |
| 20 set 2022 | 3,5200 | 3,5500 | 3,5000 | 3,5500 | 3,5500 | 1.116 |
| 19 set 2022 | 3,4700 | 3,5000 | 3,4700 | 3,5000 | 3,5000 | 10.250 |
| 16 set 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 15 set 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 14 set 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 29 |
| 13 set 2022 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 6 |
| 12 set 2022 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 7 |
| 09 set 2022 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 08 set 2022 | 3,5000 | 3,5700 | 3,5000 | 3,5700 | 3,5700 | 1.043 |
| 07 set 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 250 |
| 06 set 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 05 set 2022 | 3,4900 | 3,5800 | 3,4900 | 3,5800 | 3,5800 | 102 |
| 02 set 2022 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 01 set 2022 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 31 ago 2022 | 3,5000 | 3,5000 | 3,4600 | 3,4900 | 3,4900 | 3.209 |
| 30 ago 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 29 ago 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 26 ago 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1.015 |
| 25 ago 2022 | 3,5000 | 3,5200 | 3,5000 | 3,5200 | 3,5200 | 100 |
| 24 ago 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 350 |
| 23 ago 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 687 |
| 22 ago 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 488 |
| 19 ago 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 100 |
| 18 ago 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 800 |
| 17 ago 2022 | 3,4800 | 3,5200 | 3,4700 | 3,5200 | 3,5200 | 802 |
| 16 ago 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 12 ago 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 11 ago 2022 | 3,5000 | 3,5000 | 3,4800 | 3,4800 | 3,4800 | 6.533 |
| 10 ago 2022 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 09 ago 2022 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 08 ago 2022 | 3,4500 | 3,5200 | 3,4500 | 3,5200 | 3,5200 | 6.097 |
| 05 ago 2022 | 3,5100 | 3,5200 | 3,4400 | 3,4400 | 3,4400 | 615 |
| 04 ago 2022 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 03 ago 2022 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 02 ago 2022 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 01 ago 2022 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 1 |
| 29 lug 2022 | 3,5400 | 3,5400 | 3,5000 | 3,5400 | 3,5400 | 1.162 |
| 28 lug 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2 |
| 27 lug 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 26 lug 2022 | 3,4700 | 3,5000 | 3,4400 | 3,5000 | 3,5000 | 1.736 |
| 25 lug 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 22 lug 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 83 |
| *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.
