Italia markets close in 1 hour 4 minutes

Neosperience S.p.A. (NSP.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
5,54+0,02 (+0,36%)
Al 03:12PM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 20215,605,605,545,545,545.000
06 dic 20215,625,625,525,525,525.500
03 dic 20215,525,625,525,625,629.500
02 dic 20215,665,665,525,545,549.500
01 dic 20215,685,745,605,705,7020.000
30 nov 20215,525,885,525,865,8615.500
29 nov 20215,665,705,545,585,58121.000
26 nov 20215,905,905,665,785,7813.000
25 nov 20215,646,065,645,965,9612.000
24 nov 20215,585,705,585,705,7010.000
23 nov 20215,605,605,565,585,589.000
22 nov 20215,665,685,445,605,6011.000
19 nov 20215,645,645,585,585,588.500
18 nov 20215,665,685,645,645,644.500
17 nov 20215,705,725,665,685,689.000
16 nov 20215,725,745,665,745,7413.500
15 nov 20215,885,885,725,805,806.500
12 nov 20215,825,885,805,885,889.000
11 nov 20215,885,885,805,825,8212.000
10 nov 20215,905,905,825,865,8617.500
09 nov 20215,925,945,925,925,929.500
08 nov 20215,965,965,905,925,927.500
05 nov 20216,066,065,906,006,0024.500
04 nov 20216,086,165,906,066,0656.500
03 nov 20216,126,126,026,026,0211.000
02 nov 20216,106,126,026,066,066.500
01 nov 20216,066,166,026,106,1024.000
29 ott 20216,206,285,966,066,0698.500
28 ott 20216,266,286,206,286,286.000
27 ott 20216,326,386,306,306,303.000
26 ott 20216,266,366,246,306,3012.000
25 ott 20216,306,306,246,306,3037.000
22 ott 20216,246,466,146,346,3413.000
21 ott 20216,366,406,226,226,2262.500
20 ott 20216,406,486,366,406,4017.000
19 ott 20216,346,446,326,386,3818.500
18 ott 20216,306,326,266,326,3224.000
15 ott 20216,326,326,306,306,303.000
14 ott 20216,326,466,266,346,3415.500
13 ott 20216,146,366,146,266,2613.500
12 ott 20216,206,226,086,146,1415.500
11 ott 20216,286,286,246,246,241.500
08 ott 20216,366,366,246,346,343.500
07 ott 20216,266,346,226,326,324.000
06 ott 20216,246,286,226,286,282.500
05 ott 20216,246,326,226,326,327.000
04 ott 20216,366,426,186,346,3416.500
01 ott 20216,406,406,326,366,363.500
30 set 20216,426,486,366,426,4218.500
29 set 20216,466,546,406,466,4628.000
28 set 20216,686,846,426,486,4857.500
27 set 20216,386,586,386,586,5815.000
24 set 20216,406,446,386,406,4011.000
23 set 20216,426,486,346,406,407.000
22 set 20216,406,406,406,406,401.500
21 set 20216,406,446,366,446,443.000
20 set 20216,386,406,306,406,405.000
17 set 20216,566,566,466,466,469.500
16 set 20216,486,506,446,446,444.500
15 set 20216,346,586,266,446,4414.500
14 set 20216,266,406,266,406,405.000
13 set 20216,326,406,306,346,346.500
10 set 20216,366,386,366,346,3413.000
09 set 20216,326,426,306,426,429.500
08 set 20216,386,386,286,366,3618.000
07 set 20216,486,506,386,386,3812.500
06 set 20216,366,606,366,506,5038.500
03 set 20216,386,386,326,386,385.500
02 set 20216,406,406,306,326,328.000
01 set 20216,406,426,346,406,4012.000
31 ago 20216,526,526,346,446,4412.500
30 ago 20216,526,666,506,506,509.500
27 ago 20216,606,706,526,606,605.000
26 ago 20216,746,806,646,706,7016.000
25 ago 20216,526,726,486,726,7218.500
24 ago 20216,446,546,446,506,507.000
23 ago 20216,506,506,426,446,445.500
20 ago 20216,606,606,486,506,509.500
19 ago 20216,466,566,306,566,5625.500
18 ago 20216,406,886,326,626,6255.000
17 ago 20216,266,306,226,306,305.000
16 ago 20216,306,306,306,306,302.000
13 ago 20216,346,446,346,386,383.500
12 ago 20216,446,446,346,346,342.500
11 ago 20216,386,426,286,426,426.000
10 ago 20216,406,406,386,386,381.500
09 ago 20216,366,446,366,366,364.000
06 ago 20216,406,426,346,426,428.000
05 ago 20216,326,366,246,346,3415.500
04 ago 20216,266,266,206,266,269.500
03 ago 20216,306,386,246,306,303.000
02 ago 20216,566,606,246,266,2614.000
30 lug 20216,366,526,266,506,5035.500
29 lug 20216,006,486,006,466,4645.000
28 lug 20215,926,025,926,026,0213.000
27 lug 20215,905,925,705,925,9210.500
26 lug 20215,965,965,905,905,905.500
23 lug 20215,805,865,745,865,86102.500
22 lug 20215,685,805,645,785,7815.000
21 lug 20215,605,665,545,665,6613.500
*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...