Italia markets close in 59 minutes
FTSE MIB
33.855,21 -415,91 (-1,21%) Dow Jones
37.837,87 -623,05 (-1,62%) Nasdaq
15.495,04 -217,71 (-1,39%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,07 -0,74 (-0,89%) Bitcoin EUR
59.393,31 -1.681,60 (-2,75%)
Nabaltec AG (NTG.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:52PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 14,00 | 14,50 | 13,90 | 14,40 | 14,40 | 6.800 |
| 24 apr 2024 | 13,95 | 14,20 | 13,60 | 14,05 | 14,05 | 3.962 |
| 23 apr 2024 | 13,65 | 13,90 | 13,40 | 13,90 | 13,90 | 6.634 |
| 22 apr 2024 | 13,00 | 13,70 | 12,95 | 13,50 | 13,50 | 6.593 |
| 19 apr 2024 | 12,65 | 13,10 | 12,65 | 12,75 | 12,75 | 11.586 |
| 18 apr 2024 | 13,45 | 13,50 | 12,45 | 12,55 | 12,55 | 22.296 |
| 17 apr 2024 | 13,35 | 13,70 | 13,35 | 13,55 | 13,55 | 2.008 |
| 16 apr 2024 | 14,20 | 14,20 | 13,25 | 13,55 | 13,55 | 8.612 |
| 15 apr 2024 | 14,30 | 14,95 | 14,10 | 14,25 | 14,25 | 10.294 |
| 12 apr 2024 | 14,05 | 14,30 | 14,05 | 14,30 | 14,30 | 3.269 |
| 11 apr 2024 | 14,20 | 14,35 | 13,95 | 13,95 | 13,95 | 5.745 |
| 10 apr 2024 | 13,20 | 14,45 | 13,20 | 14,45 | 14,45 | 16.642 |
| 09 apr 2024 | 12,95 | 13,30 | 12,85 | 13,30 | 13,30 | 30.142 |
| 08 apr 2024 | 13,00 | 13,25 | 12,70 | 12,95 | 12,95 | 26.883 |
| 05 apr 2024 | 12,95 | 13,00 | 12,65 | 13,00 | 13,00 | 11.631 |
| 04 apr 2024 | 12,85 | 13,15 | 12,80 | 12,80 | 12,80 | 16.015 |
| 03 apr 2024 | 13,00 | 13,10 | 12,80 | 12,80 | 12,80 | 10.028 |
| 02 apr 2024 | 12,90 | 13,20 | 12,85 | 12,90 | 12,90 | 11.729 |
| 28 mar 2024 | 12,75 | 12,95 | 12,60 | 12,90 | 12,90 | 4.267 |
| 27 mar 2024 | 12,90 | 13,00 | 12,60 | 12,65 | 12,65 | 8.273 |
| 26 mar 2024 | 13,00 | 13,15 | 12,85 | 13,00 | 13,00 | 4.097 |
| 25 mar 2024 | 13,10 | 13,10 | 12,85 | 13,00 | 13,00 | 5.404 |
| 22 mar 2024 | 13,00 | 13,20 | 13,00 | 13,20 | 13,20 | 3.388 |
| 21 mar 2024 | 12,60 | 12,95 | 12,45 | 12,95 | 12,95 | 7.523 |
| 20 mar 2024 | 12,75 | 12,75 | 12,30 | 12,60 | 12,60 | 17.468 |
| 19 mar 2024 | 12,85 | 12,85 | 12,55 | 12,75 | 12,75 | 9.996 |
| 18 mar 2024 | 13,00 | 13,00 | 12,65 | 12,90 | 12,90 | 14.781 |
| 15 mar 2024 | 13,30 | 13,30 | 12,85 | 12,95 | 12,95 | 26.247 |
| 14 mar 2024 | 13,35 | 13,40 | 13,00 | 13,10 | 13,10 | 7.357 |
| 13 mar 2024 | 12,90 | 13,55 | 12,90 | 13,25 | 13,25 | 31.830 |
| 12 mar 2024 | 12,75 | 12,80 | 12,55 | 12,80 | 12,80 | 74.398 |
| 11 mar 2024 | 12,80 | 12,80 | 12,50 | 12,75 | 12,75 | 12.212 |
| 08 mar 2024 | 12,75 | 12,80 | 12,65 | 12,80 | 12,80 | 7.441 |
| 07 mar 2024 | 13,05 | 13,05 | 11,90 | 12,75 | 12,75 | 74.220 |
| 06 mar 2024 | 13,00 | 13,00 | 12,80 | 13,00 | 13,00 | 18.189 |
| 05 mar 2024 | 13,40 | 13,40 | 12,80 | 12,95 | 12,95 | 36.946 |
| 04 mar 2024 | 13,55 | 13,60 | 13,40 | 13,45 | 13,45 | 911 |
| 01 mar 2024 | 14,20 | 14,20 | 13,45 | 13,45 | 13,45 | 6.755 |
| 29 feb 2024 | 14,05 | 14,20 | 13,85 | 14,20 | 14,20 | 2.818 |
| 28 feb 2024 | 13,80 | 14,10 | 13,80 | 14,10 | 14,10 | 2.986 |
| 27 feb 2024 | 14,10 | 14,20 | 14,00 | 14,10 | 14,10 | 3.002 |
| 26 feb 2024 | 14,00 | 14,35 | 14,00 | 14,20 | 14,20 | 6.040 |
| 23 feb 2024 | 14,40 | 14,40 | 13,90 | 13,95 | 13,95 | 5.339 |
| 22 feb 2024 | 14,80 | 14,80 | 14,30 | 14,40 | 14,40 | 4.771 |
| 21 feb 2024 | 14,95 | 15,00 | 14,80 | 14,95 | 14,95 | 6.442 |
| 20 feb 2024 | 15,15 | 15,25 | 14,95 | 15,00 | 15,00 | 4.684 |
| 19 feb 2024 | 15,35 | 15,35 | 15,20 | 15,35 | 15,35 | 1.881 |
| 16 feb 2024 | 15,05 | 15,35 | 15,05 | 15,25 | 15,25 | 6.434 |
| 15 feb 2024 | 15,30 | 15,30 | 15,00 | 15,05 | 15,05 | 12.945 |
| 14 feb 2024 | 15,30 | 15,30 | 15,05 | 15,30 | 15,30 | 1.654 |
| 13 feb 2024 | 15,30 | 15,30 | 15,05 | 15,30 | 15,30 | 3.230 |
| 12 feb 2024 | 15,30 | 15,40 | 15,15 | 15,25 | 15,25 | 10.113 |
| 09 feb 2024 | 15,30 | 15,60 | 15,10 | 15,10 | 15,10 | 6.210 |
| 08 feb 2024 | 15,30 | 15,50 | 15,00 | 15,50 | 15,50 | 2.890 |
| 07 feb 2024 | 15,65 | 15,65 | 15,35 | 15,45 | 15,45 | 829 |
| 06 feb 2024 | 16,30 | 16,30 | 15,55 | 15,80 | 15,80 | 5.229 |
| 05 feb 2024 | 17,10 | 17,10 | 15,90 | 16,20 | 16,20 | 8.302 |
| 02 feb 2024 | 16,65 | 17,00 | 16,50 | 17,00 | 17,00 | 1.183 |
| 01 feb 2024 | 17,50 | 17,50 | 16,60 | 16,60 | 16,60 | 3.313 |
| 31 gen 2024 | 17,15 | 17,30 | 16,95 | 16,95 | 16,95 | 2.250 |
| 30 gen 2024 | 16,55 | 17,45 | 16,55 | 17,25 | 17,25 | 2.316 |
| 29 gen 2024 | 17,00 | 17,00 | 16,45 | 16,45 | 16,45 | 1.842 |
| 26 gen 2024 | 17,25 | 17,25 | 16,95 | 17,00 | 17,00 | 578 |
| 25 gen 2024 | 17,35 | 17,35 | 17,10 | 17,10 | 17,10 | 493 |
| 24 gen 2024 | 17,65 | 17,65 | 17,00 | 17,20 | 17,20 | 3.760 |
| 23 gen 2024 | 18,05 | 18,10 | 17,55 | 17,70 | 17,70 | 2.517 |
| 22 gen 2024 | 17,80 | 18,20 | 17,80 | 18,00 | 18,00 | 2.710 |
| 19 gen 2024 | 17,50 | 18,05 | 17,50 | 18,05 | 18,05 | 1.947 |
| 18 gen 2024 | 17,65 | 17,65 | 17,25 | 17,25 | 17,25 | 1.739 |
| 17 gen 2024 | 18,05 | 18,10 | 17,15 | 17,20 | 17,20 | 6.586 |
| 16 gen 2024 | 16,05 | 18,45 | 16,05 | 18,45 | 18,45 | 9.959 |
| 15 gen 2024 | 16,20 | 16,20 | 15,60 | 15,95 | 15,95 | 2.873 |
| 12 gen 2024 | 16,55 | 16,75 | 16,10 | 16,15 | 16,15 | 3.612 |
| 11 gen 2024 | 17,40 | 17,50 | 16,50 | 16,90 | 16,90 | 4.547 |
| 10 gen 2024 | 17,45 | 17,85 | 17,05 | 17,05 | 17,05 | 2.662 |
| 09 gen 2024 | 17,85 | 17,90 | 17,30 | 17,50 | 17,50 | 4.654 |
| 08 gen 2024 | 18,55 | 18,90 | 17,85 | 17,85 | 17,85 | 4.541 |
| 05 gen 2024 | 18,85 | 19,15 | 18,65 | 18,65 | 18,65 | 1.228 |
| 04 gen 2024 | 18,80 | 19,10 | 18,75 | 18,80 | 18,80 | 8.477 |
| 03 gen 2024 | 19,25 | 19,50 | 18,90 | 18,90 | 18,90 | 2.374 |
| 02 gen 2024 | 19,50 | 19,50 | 18,85 | 19,10 | 19,10 | 5.200 |
| 29 dic 2023 | 19,40 | 19,80 | 18,90 | 19,40 | 19,40 | 5.180 |
| 28 dic 2023 | 19,50 | 19,60 | 19,20 | 19,40 | 19,40 | 6.502 |
| 27 dic 2023 | 19,30 | 19,50 | 19,15 | 19,20 | 19,20 | 5.017 |
| 22 dic 2023 | 19,00 | 19,05 | 18,85 | 19,00 | 19,00 | 4.299 |
| 21 dic 2023 | 17,10 | 19,35 | 16,85 | 19,35 | 19,35 | 19.354 |
| 20 dic 2023 | 16,55 | 16,90 | 16,55 | 16,90 | 16,90 | 4.556 |
| 19 dic 2023 | 16,30 | 16,40 | 15,65 | 16,25 | 16,25 | 9.708 |
| 18 dic 2023 | 16,40 | 16,80 | 16,35 | 16,35 | 16,35 | 1.740 |
| 15 dic 2023 | 16,50 | 16,50 | 16,35 | 16,45 | 16,45 | 1.491 |
| 14 dic 2023 | 17,10 | 17,10 | 15,95 | 16,05 | 16,05 | 4.985 |
| 13 dic 2023 | 17,00 | 17,05 | 16,70 | 17,05 | 17,05 | 4.330 |
| 12 dic 2023 | 16,25 | 16,95 | 16,15 | 16,80 | 16,80 | 6.669 |
| 11 dic 2023 | 15,50 | 16,30 | 15,50 | 16,15 | 16,15 | 7.018 |
| 08 dic 2023 | 15,80 | 15,80 | 15,40 | 15,40 | 15,40 | 4.570 |
| 07 dic 2023 | 15,55 | 15,85 | 15,55 | 15,85 | 15,85 | 6.462 |
| 06 dic 2023 | 15,40 | 15,55 | 15,25 | 15,55 | 15,55 | 1.716 |
| 05 dic 2023 | 15,20 | 15,40 | 15,05 | 15,40 | 15,40 | 2.533 |
| 04 dic 2023 | 14,60 | 15,20 | 14,60 | 15,20 | 15,20 | 4.925 |
| 01 dic 2023 | 15,40 | 15,40 | 14,40 | 14,75 | 14,75 | 4.920 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.