Italia Markets close in 3 hrs 3 mins

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
5,21-0,10 (-1,88%)
Al 11:17AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 ott 20205,265,265,195,215,2111.000
19 ott 20205,215,385,215,315,319.000
16 ott 20205,145,245,145,245,246.500
15 ott 20205,175,235,115,135,138.000
14 ott 20205,235,365,235,255,2514.500
13 ott 20205,265,295,165,165,165.000
12 ott 20205,635,635,325,365,3612.500
09 ott 20205,145,625,145,525,5227.000
08 ott 20205,085,125,085,125,129.500
07 ott 20205,075,085,045,085,086.000
06 ott 20205,005,085,005,005,009.500
05 ott 20205,075,165,005,005,0021.000
02 ott 20205,085,094,995,015,0113.000
01 ott 20204,975,334,975,175,1773.500
30 set 20204,764,934,704,844,8415.000
29 set 20204,954,954,784,824,8233.000
28 set 20204,985,034,804,914,9145.500
25 set 20204,994,994,924,924,922.000
24 set 20204,995,004,995,005,007.000
23 set 20205,135,194,995,005,0010.000
22 set 20205,195,215,155,155,152.000
21 set 20205,495,495,125,215,2116.000
18 set 2020------
17 set 20205,505,535,485,515,513.500
16 set 20205,545,675,515,525,526.000
15 set 20205,535,635,535,635,631.500
14 set 20205,585,585,525,525,525.500
11 set 20205,565,595,505,505,503.500
10 set 20205,595,605,475,565,5610.500
09 set 20205,515,655,505,585,587.000
08 set 20205,675,675,675,675,67-
07 set 20205,635,735,555,675,677.500
04 set 20205,605,705,505,635,6312.000
03 set 20205,805,805,605,615,617.500
02 set 20205,645,885,605,725,7212.000
01 set 20205,695,715,435,595,5919.500
31 ago 20205,915,975,545,615,6124.000
28 ago 20205,945,945,895,905,903.500
27 ago 20205,935,935,705,905,9014.500
26 ago 20206,066,085,946,016,019.500
25 ago 20206,166,256,046,146,146.500
24 ago 20206,106,246,006,096,0931.000
21 ago 20206,166,366,166,316,319.000
20 ago 20206,366,366,106,156,1518.500
19 ago 20206,766,766,276,366,3656.500
18 ago 20207,267,276,756,766,7638.500
17 ago 20207,367,536,637,187,18115.000
14 ago 20207,467,606,717,277,27164.000
13 ago 20206,257,106,256,946,9495.500
12 ago 20205,656,245,656,176,1748.500
11 ago 20204,955,634,955,635,6330.500
10 ago 20205,085,084,824,904,9014.000
07 ago 20204,585,074,495,075,0724.500
06 ago 20204,864,864,544,544,5424.000
05 ago 20204,874,904,824,904,905.000
04 ago 20204,905,034,794,824,8227.000
03 ago 20204,955,034,865,035,035.000
31 lug 20205,055,135,005,045,047.000
30 lug 20205,095,135,005,105,1011.000
29 lug 20205,305,305,115,155,1541.000
28 lug 20205,765,795,305,495,4943.000
27 lug 20205,895,985,575,745,7438.500
24 lug 20205,986,085,876,046,044.000
23 lug 20206,096,095,955,985,9821.500
22 lug 20206,146,146,136,136,131.500
21 lug 20206,296,296,176,186,183.000
20 lug 2020------
17 lug 20206,146,146,146,146,14500
16 lug 20206,156,246,116,246,244.500
15 lug 20206,076,206,066,206,206.000
14 lug 20206,166,166,156,156,152.500
13 lug 20206,146,246,086,236,234.500
10 lug 20206,146,146,146,146,14-
09 lug 20206,146,146,146,146,14500
08 lug 20206,146,206,056,146,144.000
07 lug 20206,216,216,216,216,21-
06 lug 20206,236,306,206,216,217.000
03 lug 20206,336,346,216,346,342.500
02 lug 20206,206,356,206,356,352.500
01 lug 20206,216,216,206,206,201.500
30 giu 20206,306,426,226,236,236.500
29 giu 20206,416,416,416,416,41-
26 giu 20206,256,426,256,416,417.000
25 giu 20206,286,286,206,206,203.500
24 giu 20206,296,296,266,266,261.500
23 giu 20206,396,396,386,386,382.000
22 giu 20206,326,446,226,326,328.000
19 giu 20206,466,466,326,326,323.000
18 giu 20206,476,476,476,476,47500
17 giu 20206,396,466,356,416,416.000
16 giu 20206,256,536,256,456,4513.500
15 giu 20206,256,255,876,136,1314.500
12 giu 20206,376,406,266,276,272.500
11 giu 20206,406,406,266,286,288.500
10 giu 20206,406,666,406,516,518.000
09 giu 20206,416,506,416,426,422.500
08 giu 20206,746,756,456,466,4618.500
05 giu 20206,557,196,506,566,5684.000
04 giu 20206,636,636,426,456,453.000
03 giu 20206,606,676,476,556,557.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...