Next Re SIIQ S.p.A. (NR.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:56PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 100 |
| 30 giu 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 640 |
| 29 giu 2022 | 3,5700 | 3,5700 | 3,5000 | 3,5000 | 3,5000 | 1.403 |
| 28 giu 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1.000 |
| 27 giu 2022 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 24 giu 2022 | 3,5400 | 3,6000 | 3,5400 | 3,5900 | 3,5900 | 1.300 |
| 23 giu 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 370 |
| 22 giu 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 4.383 |
| 21 giu 2022 | 3,5000 | 3,5800 | 3,5000 | 3,5000 | 3,5000 | 10.537 |
| 20 giu 2022 | 3,5000 | 3,5100 | 3,4800 | 3,5100 | 3,5100 | 9.679 |
| 17 giu 2022 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 21 |
| 16 giu 2022 | 3,5700 | 3,5700 | 3,4000 | 3,5000 | 3,5000 | 357 |
| 15 giu 2022 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 14 giu 2022 | 3,4900 | 3,4900 | 3,4500 | 3,4500 | 3,4500 | 1.672 |
| 13 giu 2022 | 3,3800 | 3,4000 | 3,3800 | 3,4000 | 3,4000 | 1.580 |
| 10 giu 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3 |
| 09 giu 2022 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 29 |
| 08 giu 2022 | 3,5600 | 3,5600 | 3,4600 | 3,5000 | 3,5000 | 1.227 |
| 07 giu 2022 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 200 |
| 06 giu 2022 | 3,6300 | 3,6300 | 3,6100 | 3,6100 | 3,6100 | 970 |
| 03 giu 2022 | 3,6700 | 3,6700 | 3,6200 | 3,6200 | 3,6200 | 3.345 |
| 02 giu 2022 | 3,4900 | 3,6300 | 3,4800 | 3,6300 | 3,6300 | 2.205 |
| 01 giu 2022 | 3,4200 | 3,5000 | 3,4000 | 3,4000 | 3,4000 | 2.025 |
| 31 mag 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 50 |
| 30 mag 2022 | 3,4700 | 3,4700 | 3,4200 | 3,4200 | 3,4200 | 1.898 |
| 27 mag 2022 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 132 |
| 26 mag 2022 | 3,3400 | 3,4900 | 3,3400 | 3,4100 | 3,4100 | 895 |
| 25 mag 2022 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 24 mag 2022 | 3,4900 | 3,5100 | 3,3700 | 3,5100 | 3,5100 | 304 |
| 23 mag 2022 | 3,4500 | 3,5000 | 3,4100 | 3,4200 | 3,4200 | 740 |
| 20 mag 2022 | 3,5300 | 3,5300 | 3,4500 | 3,4500 | 3,4500 | 296 |
| 19 mag 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 29 |
| 18 mag 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 17 mag 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 280 |
| 16 mag 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 13 mag 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 64 |
| 12 mag 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 11 mag 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 10 mag 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 09 mag 2022 | 3,5000 | 3,5000 | 3,4400 | 3,4400 | 3,4400 | 2.252 |
| 06 mag 2022 | 3,4800 | 3,5600 | 3,4800 | 3,5400 | 3,5400 | 1.216 |
| 05 mag 2022 | 3,5200 | 3,5200 | 3,5000 | 3,5000 | 3,5000 | 131 |
| 04 mag 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2.519 |
| 03 mag 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 200 |
| 02 mag 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 100 |
| 29 apr 2022 | 3,5400 | 3,5400 | 3,5200 | 3,5400 | 3,5400 | 116 |
| 28 apr 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1 |
| 27 apr 2022 | 3,5000 | 3,5000 | 3,4600 | 3,5000 | 3,5000 | 607 |
| 26 apr 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 150 |
| 25 apr 2022 | 3,5500 | 3,5500 | 3,4800 | 3,4800 | 3,4800 | 815 |
| 22 apr 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 21 apr 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 250 |
| 20 apr 2022 | 3,5100 | 3,5600 | 3,4800 | 3,4800 | 3,4800 | 3.257 |
| 19 apr 2022 | 3,5000 | 3,6100 | 3,5000 | 3,5000 | 3,5000 | 1.110 |
| 14 apr 2022 | 3,5600 | 3,6500 | 3,4200 | 3,4200 | 3,4200 | 7.727 |
| 13 apr 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3.000 |
| 12 apr 2022 | 3,6100 | 3,6100 | 3,5500 | 3,5500 | 3,5500 | 54 |
| 11 apr 2022 | 3,4600 | 3,6600 | 3,4200 | 3,5500 | 3,5500 | 4.920 |
| 08 apr 2022 | 3,3800 | 3,4100 | 3,3800 | 3,4100 | 3,4100 | 2.362 |
| 07 apr 2022 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 1 |
| 06 apr 2022 | 3,5300 | 3,5300 | 3,4200 | 3,4200 | 3,4200 | 1.807 |
| 05 apr 2022 | 3,5600 | 3,5600 | 3,4900 | 3,4900 | 3,4900 | 276 |
| 04 apr 2022 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 5 |
| 01 apr 2022 | 3,5600 | 3,5600 | 3,4200 | 3,5300 | 3,5300 | 129 |
| 31 mar 2022 | 3,6800 | 3,6800 | 3,6000 | 3,6000 | 3,6000 | 546 |
| 30 mar 2022 | 3,5200 | 3,5800 | 3,5000 | 3,5800 | 3,5800 | 2.734 |
| 29 mar 2022 | 3,4200 | 3,5200 | 3,4000 | 3,5200 | 3,5200 | 506 |
| 28 mar 2022 | 3,3600 | 3,4000 | 3,3400 | 3,4000 | 3,4000 | 1.585 |
| 25 mar 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2 |
| 24 mar 2022 | 3,4200 | 3,4200 | 3,4000 | 3,4200 | 3,4200 | 1.406 |
| 23 mar 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2 |
| 22 mar 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 294 |
| 21 mar 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 350 |
| 18 mar 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 12 |
| 17 mar 2022 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 256 |
| 16 mar 2022 | 3,4400 | 3,5200 | 3,4200 | 3,5200 | 3,5200 | 3.911 |
| 15 mar 2022 | 3,3400 | 3,3600 | 3,3400 | 3,3600 | 3,3600 | 226 |
| 14 mar 2022 | 3,4000 | 3,4000 | 3,3800 | 3,3800 | 3,3800 | 102 |
| 11 mar 2022 | 3,2800 | 3,4000 | 3,2800 | 3,4000 | 3,4000 | 1.438 |
| 10 mar 2022 | 3,3400 | 3,3600 | 3,3400 | 3,3600 | 3,3600 | 200 |
| 09 mar 2022 | 3,2200 | 3,3000 | 3,2200 | 3,3000 | 3,3000 | 964 |
| 08 mar 2022 | 3,3200 | 3,3200 | 3,2600 | 3,2600 | 3,2600 | 4.227 |
| 07 mar 2022 | 3,2600 | 3,4000 | 3,2600 | 3,3200 | 3,3200 | 10.366 |
| 04 mar 2022 | 3,2800 | 3,4000 | 3,2800 | 3,2800 | 3,2800 | 12.052 |
| 03 mar 2022 | 3,3200 | 3,4200 | 3,2400 | 3,2800 | 3,2800 | 3.098 |
| 02 mar 2022 | 3,4000 | 3,4000 | 3,2400 | 3,3800 | 3,3800 | 1.976 |
| 01 mar 2022 | 3,3400 | 3,4600 | 3,3000 | 3,4400 | 3,4400 | 5.360 |
| 28 feb 2022 | 3,4800 | 3,5200 | 3,2800 | 3,4600 | 3,4600 | 8.024 |
| 25 feb 2022 | 3,4400 | 3,4800 | 3,4400 | 3,4800 | 3,4800 | 2.400 |
| 24 feb 2022 | 3,4200 | 3,4800 | 3,4000 | 3,4000 | 3,4000 | 3.649 |
| 23 feb 2022 | 3,3800 | 3,5600 | 3,3800 | 3,5000 | 3,5000 | 5.665 |
| 22 feb 2022 | 3,5400 | 3,5400 | 3,3800 | 3,5400 | 3,5400 | 2.088 |
| 21 feb 2022 | 3,4800 | 3,5800 | 3,4800 | 3,5600 | 3,5600 | 1.418 |
| 18 feb 2022 | 3,5000 | 3,5400 | 3,4600 | 3,4800 | 3,4800 | 4.928 |
| 17 feb 2022 | 3,5000 | 3,5200 | 3,5000 | 3,5200 | 3,5200 | 690 |
| 16 feb 2022 | 3,5800 | 3,6200 | 3,5200 | 3,5200 | 3,5200 | 3.064 |
| 15 feb 2022 | 3,5200 | 3,6000 | 3,5200 | 3,5800 | 3,5800 | 3.242 |
| 14 feb 2022 | 3,5200 | 3,5800 | 3,5200 | 3,5800 | 3,5800 | 3.001 |
| 11 feb 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 10 feb 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| *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.
