NSP.MI - Neosperience S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 20206,356,356,166,196,194.000
28 mag 20206,346,356,306,336,333.000
27 mag 20206,206,326,206,266,267.500
26 mag 20206,286,336,166,186,189.000
25 mag 20206,306,496,246,276,2757.000
22 mag 20206,306,446,156,246,2417.500
21 mag 20206,426,536,416,436,432.500
20 mag 20206,266,476,216,246,247.000
19 mag 20206,416,416,356,356,351.500
18 mag 20206,446,586,446,536,534.500
15 mag 20206,406,486,306,466,464.500
14 mag 20206,506,506,416,416,412.500
13 mag 20206,536,536,536,536,53500
12 mag 20206,716,716,716,716,71500
11 mag 20206,896,956,426,616,6113.000
08 mag 20206,806,896,796,796,796.500
07 mag 20206,506,796,506,796,7912.000
06 mag 20206,486,686,426,476,4710.000
05 mag 20206,606,646,486,566,567.000
04 mag 20206,706,706,356,356,358.000
30 apr 20206,876,876,506,606,6011.000
29 apr 20206,526,826,526,826,827.000
28 apr 20206,626,736,566,636,638.000
27 apr 20206,886,886,626,656,6513.000
24 apr 20206,906,906,666,806,808.500
23 apr 20206,706,986,606,806,8019.000
22 apr 20206,306,926,276,836,8323.000
21 apr 20206,186,286,156,286,281.500
20 apr 20206,306,426,206,286,286.500
17 apr 20206,296,556,276,306,307.000
16 apr 20206,206,356,146,206,209.000
15 apr 20206,406,406,146,306,308.000
14 apr 20206,746,746,416,426,423.500
09 apr 20206,406,746,406,506,5015.000
08 apr 20206,506,616,476,506,505.000
07 apr 20206,996,996,386,576,5736.000
06 apr 20207,017,016,766,896,8912.000
03 apr 20206,716,886,626,626,629.500
02 apr 20207,137,156,656,866,8615.500
01 apr 20206,707,346,607,057,0540.500
31 mar 20206,306,976,306,806,8065.500
30 mar 20205,925,955,575,885,8817.000
27 mar 20206,216,665,836,066,0655.500
26 mar 20205,506,335,506,326,3249.000
25 mar 20205,635,805,205,505,5028.500
24 mar 20204,605,184,605,175,1719.500
23 mar 20204,444,594,444,584,583.500
20 mar 20204,484,554,464,484,486.500
19 mar 20204,534,534,354,384,389.500
18 mar 20204,284,424,254,334,3312.500
17 mar 20204,404,564,224,224,2219.500
16 mar 20203,974,253,804,254,2519.500
13 mar 20203,944,303,863,993,9917.500
12 mar 20203,904,013,793,833,8315.000
11 mar 20204,094,304,044,084,0812.500
10 mar 20204,324,824,054,094,0945.000
09 mar 20204,314,474,004,324,3233.500
06 mar 20206,016,015,105,235,2342.500
05 mar 20206,266,265,805,925,9217.500
04 mar 20206,306,325,806,196,1936.000
03 mar 20206,686,706,346,356,3530.500
02 mar 20206,566,566,446,536,535.000
28 feb 20206,596,746,486,536,537.500
27 feb 20206,906,906,606,816,817.000
26 feb 20206,867,106,867,067,0610.000
25 feb 20206,666,846,486,806,8022.500
24 feb 20206,606,906,446,526,5231.000
21 feb 20207,257,287,027,127,1211.500
20 feb 20207,097,357,097,257,2519.500
19 feb 20207,157,157,077,157,159.000
18 feb 20207,247,247,077,147,1410.000
17 feb 20207,277,277,137,147,147.000
14 feb 20207,267,317,207,207,2038.500
13 feb 20207,317,317,127,217,215.000
12 feb 20207,137,337,137,247,2411.500
11 feb 20207,187,207,107,137,135.500
10 feb 20207,337,337,147,207,207.000
07 feb 20207,397,397,207,207,208.000
06 feb 20207,277,387,207,297,2927.000
05 feb 20207,267,427,267,307,309.000
04 feb 20207,567,577,057,467,4617.000
03 feb 20207,507,707,417,537,5313.500
31 gen 20207,807,807,557,597,5910.500
30 gen 20207,817,917,727,807,803.500
29 gen 20207,928,007,747,957,9511.500
28 gen 20207,737,847,707,847,844.500
27 gen 20207,908,147,697,697,6924.500
24 gen 20207,848,247,847,897,8914.500
23 gen 20207,947,967,767,807,8011.500
22 gen 20207,917,917,807,897,8910.500
21 gen 20208,148,507,917,917,9194.500
20 gen 20207,807,857,757,767,7613.500
17 gen 20207,847,997,807,997,9911.000
16 gen 20208,158,157,837,897,8921.000
15 gen 20208,208,358,078,168,1619.500
14 gen 20208,078,207,868,188,1845.000
13 gen 20207,508,207,507,897,8963.000
10 gen 20207,567,687,557,567,5618.500
09 gen 20207,567,637,457,547,5416.500
08 gen 20207,727,727,507,647,6426.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità