Neosperience S.p.A. (NSP.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
28 gen 2022 - 28 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 gen 2023 | 2,1200 | 2,1800 | 2,0500 | 2,1500 | 2,1500 | 183.000 |
| 26 gen 2023 | 2,0800 | 2,2300 | 2,0400 | 2,1300 | 2,1300 | 356.000 |
| 25 gen 2023 | 1,8950 | 2,0700 | 1,8950 | 2,0500 | 2,0500 | 433.000 |
| 24 gen 2023 | 1,8150 | 1,9400 | 1,8100 | 1,8850 | 1,8850 | 119.000 |
| 23 gen 2023 | 1,8400 | 1,8500 | 1,8150 | 1,8300 | 1,8300 | 18.000 |
| 20 gen 2023 | 1,8300 | 1,8750 | 1,8150 | 1,8450 | 1,8450 | 45.000 |
| 19 gen 2023 | 1,8650 | 1,8650 | 1,8150 | 1,8600 | 1,8600 | 23.000 |
| 18 gen 2023 | 1,8500 | 1,8700 | 1,8150 | 1,8600 | 1,8600 | 39.000 |
| 17 gen 2023 | 1,8300 | 1,8500 | 1,8100 | 1,8500 | 1,8500 | 34.000 |
| 16 gen 2023 | 1,8400 | 1,8800 | 1,8250 | 1,8500 | 1,8500 | 37.000 |
| 13 gen 2023 | 1,8400 | 1,8800 | 1,8250 | 1,8400 | 1,8400 | 21.000 |
| 12 gen 2023 | 1,8250 | 1,8400 | 1,8200 | 1,8400 | 1,8400 | 28.000 |
| 11 gen 2023 | 1,8300 | 1,8500 | 1,8050 | 1,8500 | 1,8500 | 11.000 |
| 10 gen 2023 | 1,8300 | 1,8400 | 1,7950 | 1,8400 | 1,8400 | 28.000 |
| 09 gen 2023 | 1,8500 | 1,8800 | 1,8000 | 1,8350 | 1,8350 | 57.000 |
| 06 gen 2023 | 1,8600 | 1,9200 | 1,8500 | 1,8900 | 1,8900 | 50.000 |
| 05 gen 2023 | 1,9300 | 1,9300 | 1,8700 | 1,9000 | 1,9000 | 25.000 |
| 04 gen 2023 | 1,8850 | 1,9300 | 1,8300 | 1,9000 | 1,9000 | 43.000 |
| 03 gen 2023 | 1,7600 | 1,9350 | 1,7600 | 1,8650 | 1,8650 | 81.000 |
| 02 gen 2023 | 1,7600 | 1,7800 | 1,7250 | 1,7550 | 1,7550 | 16.000 |
| 30 dic 2022 | 1,7800 | 1,7800 | 1,7500 | 1,7500 | 1,7500 | 7.000 |
| 29 dic 2022 | 1,7200 | 1,8250 | 1,7200 | 1,8250 | 1,8250 | 15.000 |
| 28 dic 2022 | 1,7050 | 1,7100 | 1,6800 | 1,7050 | 1,7050 | 76.000 |
| 27 dic 2022 | 1,6500 | 1,7100 | 1,6500 | 1,6950 | 1,6950 | 27.000 |
| 23 dic 2022 | 1,6750 | 1,7050 | 1,6400 | 1,6950 | 1,6950 | 43.000 |
| 22 dic 2022 | 1,8000 | 1,8000 | 1,6750 | 1,7050 | 1,7050 | 63.000 |
| 21 dic 2022 | 1,8500 | 1,8500 | 1,7450 | 1,8000 | 1,8000 | 23.000 |
| 20 dic 2022 | 1,7900 | 1,8300 | 1,7500 | 1,8000 | 1,8000 | 33.000 |
| 19 dic 2022 | 1,8850 | 1,9050 | 1,8000 | 1,8200 | 1,8200 | 30.000 |
| 16 dic 2022 | 1,8800 | 1,8950 | 1,8200 | 1,8500 | 1,8500 | 17.000 |
| 15 dic 2022 | 1,9000 | 1,9000 | 1,8350 | 1,8700 | 1,8700 | 33.000 |
| 14 dic 2022 | 1,8500 | 1,9800 | 1,8400 | 1,8700 | 1,8700 | 199.000 |
| 13 dic 2022 | 1,8550 | 1,9100 | 1,7950 | 1,8050 | 1,8050 | 112.000 |
| 12 dic 2022 | 2,2200 | 2,2200 | 1,8550 | 1,8550 | 1,8550 | 303.000 |
| 09 dic 2022 | 2,0500 | 2,1800 | 1,9800 | 2,1500 | 2,1500 | 316.000 |
| 08 dic 2022 | 1,7500 | 2,0300 | 1,7150 | 1,9900 | 1,9900 | 245.000 |
| 07 dic 2022 | 1,4850 | 1,7000 | 1,4850 | 1,6900 | 1,6900 | 100.000 |
| 06 dic 2022 | 1,4200 | 1,5100 | 1,4200 | 1,4850 | 1,4850 | 18.000 |
| 05 dic 2022 | 1,3950 | 1,4300 | 1,3950 | 1,4300 | 1,4300 | 10.000 |
| 02 dic 2022 | 1,3500 | 1,3950 | 1,3400 | 1,3950 | 1,3950 | 11.000 |
| 01 dic 2022 | 1,3850 | 1,4000 | 1,3650 | 1,3650 | 1,3650 | 7.000 |
| 30 nov 2022 | 1,4500 | 1,4700 | 1,3800 | 1,4000 | 1,4000 | 20.000 |
| 29 nov 2022 | 1,3600 | 1,4500 | 1,3400 | 1,4300 | 1,4300 | 21.000 |
| 28 nov 2022 | 1,3800 | 1,3950 | 1,3250 | 1,3950 | 1,3950 | 22.000 |
| 25 nov 2022 | 1,4250 | 1,4250 | 1,3750 | 1,4000 | 1,4000 | 12.000 |
| 24 nov 2022 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 2.000 |
| 23 nov 2022 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 2.000 |
| 22 nov 2022 | 1,4500 | 1,4500 | 1,4200 | 1,4300 | 1,4300 | 5.000 |
| 21 nov 2022 | 1,4800 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 13.000 |
| 18 nov 2022 | 1,4800 | 1,5250 | 1,4800 | 1,4850 | 1,4850 | 17.000 |
| 17 nov 2022 | 1,5400 | 1,5550 | 1,5000 | 1,5000 | 1,5000 | 17.000 |
| 16 nov 2022 | 1,4500 | 1,6850 | 1,4500 | 1,5750 | 1,5750 | 126.000 |
| 15 nov 2022 | 1,4400 | 1,4450 | 1,4400 | 1,4450 | 1,4450 | 2.000 |
| 14 nov 2022 | 1,4450 | 1,4450 | 1,4150 | 1,4250 | 1,4250 | 6.000 |
| 11 nov 2022 | 1,4450 | 1,4600 | 1,4100 | 1,4450 | 1,4450 | 26.000 |
| 10 nov 2022 | 1,4150 | 1,4350 | 1,4000 | 1,4350 | 1,4350 | 11.000 |
| 09 nov 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1.000 |
| 08 nov 2022 | 1,4450 | 1,4500 | 1,4200 | 1,4450 | 1,4450 | 12.000 |
| 07 nov 2022 | 1,4700 | 1,4700 | 1,4000 | 1,4300 | 1,4300 | 24.000 |
| 04 nov 2022 | 1,4650 | 1,4650 | 1,4400 | 1,4650 | 1,4650 | 4.000 |
| 03 nov 2022 | 1,4850 | 1,4850 | 1,4300 | 1,4300 | 1,4300 | 6.000 |
| 02 nov 2022 | 1,4750 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | 11.000 |
| 01 nov 2022 | 1,4400 | 1,4600 | 1,4150 | 1,4600 | 1,4600 | 9.000 |
| 31 ott 2022 | 1,4650 | 1,4750 | 1,4650 | 1,4750 | 1,4750 | 6.000 |
| 28 ott 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 27 ott 2022 | 1,4600 | 1,4600 | 1,4150 | 1,4500 | 1,4500 | 4.000 |
| 26 ott 2022 | 1,4250 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | 3.000 |
| 25 ott 2022 | 1,4400 | 1,4800 | 1,4400 | 1,4800 | 1,4800 | 6.000 |
| 24 ott 2022 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 21 ott 2022 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 20 ott 2022 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 19 ott 2022 | 1,4900 | 1,5000 | 1,4300 | 1,4600 | 1,4600 | 8.000 |
| 18 ott 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 17 ott 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 14 ott 2022 | 1,4400 | 1,4800 | 1,4400 | 1,4800 | 1,4800 | 5.000 |
| 13 ott 2022 | 1,4000 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 6.000 |
| 12 ott 2022 | 1,4000 | 1,4450 | 1,4000 | 1,4450 | 1,4450 | 3.000 |
| 11 ott 2022 | 1,3600 | 1,3750 | 1,3400 | 1,3750 | 1,3750 | 8.000 |
| 10 ott 2022 | 1,3800 | 1,3800 | 1,3200 | 1,3200 | 1,3200 | 15.000 |
| 07 ott 2022 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1.000 |
| 06 ott 2022 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 24.000 |
| 05 ott 2022 | 1,4800 | 1,4800 | 1,4200 | 1,4500 | 1,4500 | 19.000 |
| 04 ott 2022 | 1,4900 | 1,5000 | 1,4750 | 1,4900 | 1,4900 | 14.000 |
| 03 ott 2022 | 1,4550 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 26.000 |
| 30 set 2022 | 1,4500 | 1,4550 | 1,4000 | 1,4550 | 1,4550 | 11.000 |
| 29 set 2022 | 1,4500 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 38.000 |
| 28 set 2022 | 1,5100 | 1,5100 | 1,4500 | 1,5000 | 1,5000 | 14.000 |
| 27 set 2022 | 1,4900 | 1,5600 | 1,4900 | 1,5500 | 1,5500 | 11.000 |
| 26 set 2022 | 1,4800 | 1,4850 | 1,4800 | 1,4850 | 1,4850 | 4.000 |
| 23 set 2022 | 1,5000 | 1,5000 | 1,4550 | 1,4800 | 1,4800 | 32.000 |
| 22 set 2022 | 1,6000 | 1,6400 | 1,5450 | 1,6400 | 1,6400 | 37.000 |
| 21 set 2022 | 1,6500 | 1,6600 | 1,6500 | 1,6600 | 1,6600 | 4.000 |
| 20 set 2022 | 1,6550 | 1,6900 | 1,6550 | 1,6900 | 1,6900 | 3.000 |
| 19 set 2022 | 1,7100 | 1,7300 | 1,6750 | 1,7000 | 1,7000 | 10.000 |
| 16 set 2022 | 1,7250 | 1,7250 | 1,7150 | 1,7150 | 1,7150 | 4.000 |
| 15 set 2022 | 1,8000 | 1,8300 | 1,7250 | 1,7750 | 1,7750 | 18.000 |
| 14 set 2022 | 1,7450 | 1,8400 | 1,7450 | 1,8000 | 1,8000 | 21.000 |
| 13 set 2022 | 1,6400 | 1,7700 | 1,6400 | 1,7150 | 1,7150 | 22.000 |
| 12 set 2022 | 1,5400 | 1,6300 | 1,5400 | 1,6300 | 1,6300 | 10.000 |
| 09 set 2022 | 1,5000 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | 7.000 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
