Italia markets closed

NetApp, Inc. (NTA.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
116,14-0,78 (-0,67%)
In data: 08:07AM CEST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 2024116,14116,14116,14116,14116,14100
14 giu 2024116,92116,92116,92116,92116,92-
13 giu 2024114,76114,76114,72114,72114,72100
12 giu 2024115,12115,12115,12115,12115,12-
11 giu 2024112,44112,44112,44112,44112,44-
10 giu 2024110,86110,86110,86110,86110,86-
07 giu 2024109,98109,98109,98109,98109,98-
06 giu 2024110,64110,64110,64110,64110,64-
05 giu 2024107,82112,04107,82112,04112,041
04 giu 2024107,50107,50107,50107,50107,50-
03 giu 2024109,50109,50109,50109,50109,50-
31 mag 2024105,88111,00105,88111,00111,00458
30 mag 2024107,50109,00107,50109,00109,00458
29 mag 2024106,86108,74106,86108,56108,56243
28 mag 2024104,88107,04104,88107,04107,0421
27 mag 2024107,06107,20107,06107,20107,20101
24 mag 2024104,02104,02104,02104,02104,02-
23 mag 2024104,26104,26104,26104,26104,2610
22 mag 2024102,52102,52102,52102,52102,52-
21 mag 2024101,86103,94101,86103,94103,9410
20 mag 2024100,08103,70100,08103,70103,70150
17 mag 202499,5599,5599,5599,5599,55-
16 mag 2024100,24100,36100,24100,36100,3690
15 mag 202499,2799,2799,2799,2799,27-
14 mag 202498,7898,7898,7898,7898,78-
13 mag 202499,2999,2999,2999,2999,29-
10 mag 202498,9798,9798,9798,9798,97-
09 mag 2024100,30100,30100,30100,30100,30-
08 mag 202498,46100,3498,4098,4098,4071
07 mag 202498,8698,8698,8698,8698,86-
06 mag 202495,8595,8595,8595,8595,85-
03 mag 202493,9093,9093,9093,9093,90-
02 mag 202493,1593,1593,1593,1593,15-
30 apr 202494,2794,2794,2794,2794,27-
29 apr 202493,2793,2793,2793,2793,27-
26 apr 202493,2793,2793,2793,2793,27-
25 apr 202491,5491,5491,5491,5491,54-
24 apr 202491,7991,7991,7991,7991,79-
23 apr 202490,5690,5690,5690,5690,56-
22 apr 202490,7392,5090,7392,5092,5020
19 apr 202492,3492,3492,3492,3492,34-
18 apr 202493,3093,3093,3093,3093,3045
17 apr 202495,0395,0395,0395,0395,03-
16 apr 202494,9094,9094,9094,9094,90-
15 apr 202494,3994,3994,3994,3994,39-
12 apr 202496,7096,7096,7096,7096,70-
11 apr 202494,0894,0894,0894,0894,08-
10 apr 202494,5894,5894,5894,5894,58-
09 apr 202496,0596,0596,0596,0596,05-
08 apr 202495,4695,4695,4695,4695,46-
05 apr 202495,5296,2495,5296,2496,24-
04 apr 202496,4196,4196,4196,4196,41-
04 apr 20240.5 Dividendo
03 apr 202495,6095,6095,6095,6095,10-
02 apr 202496,3896,3896,3896,3895,88-
28 mar 202495,7598,2095,7598,2097,6920
27 mar 202495,4097,0595,4097,0596,5410
26 mar 202495,4095,4095,4095,4094,90-
25 mar 202495,2595,2595,2595,2594,75-
22 mar 202495,6095,6095,6095,6095,10-
21 mar 202494,3594,3594,3594,3593,86-
20 mar 202495,0595,0595,0095,0094,5010
19 mar 202492,2092,2092,2092,2091,72-
18 mar 202492,7593,6092,7593,6093,1139
15 mar 202492,4092,4092,4092,4091,92-
14 mar 202493,0593,0593,0593,0592,561
13 mar 202492,4593,5592,4593,5593,06213
12 mar 202492,8092,8092,8092,8092,31-
11 mar 202494,0094,0093,8093,8093,3125
08 mar 202495,5095,5095,5095,5095,0013
07 mar 202494,5594,5594,5594,5594,06-
06 mar 202493,2093,2093,2093,2092,71-
05 mar 202493,6593,6593,6593,6593,16-
04 mar 202497,5097,5096,9596,9596,4420
01 mar 202494,05101,5094,05101,50100,97380
29 feb 202480,0082,3580,0082,3581,9230
28 feb 202479,2579,2579,2579,2578,84-
27 feb 202479,3081,2079,3081,2080,78250
26 feb 202479,4079,4079,4079,4078,98-
23 feb 202478,2578,2578,2578,2577,84-
22 feb 202477,3577,3577,3577,3576,95-
21 feb 202477,8077,8077,8077,8077,39-
20 feb 202478,2578,2578,2578,2577,84-
19 feb 202479,6079,6079,2079,2078,79300
16 feb 202479,9079,9079,9079,9079,48-
15 feb 202480,6080,6080,6080,6080,18-
14 feb 202480,3580,3580,3580,3579,93-
13 feb 202482,8582,8582,8582,8582,42-
12 feb 202481,9581,9581,9581,9581,52-
09 feb 202481,2581,2581,2581,2580,83-
08 feb 202479,6579,6579,6579,6579,23-
07 feb 202480,0580,0580,0580,0579,63-
06 feb 202479,9079,9079,9079,9079,48-
05 feb 202480,1580,1580,1580,1579,73-
02 feb 202479,4079,4079,4079,4078,98-
01 feb 202479,7079,7079,7079,7079,28-
31 gen 202480,8080,8080,8080,8080,38-
30 gen 202480,5580,5580,5580,5580,13100
29 gen 202480,0580,0580,0580,0579,63-
26 gen 202480,9080,9080,9080,9080,48-
*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...