Italia markets close in 7 hours 22 minutes
FTSE MIB
34.466,94 +103,19 (+0,30%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,38 +0,02 (+0,02%) Bitcoin EUR
62.336,41 +440,16 (+0,71%)
Neste Oyj (NTOIF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 12:38PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 22 apr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | 1.000 |
| 19 apr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 18 apr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | 700 |
| 17 apr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 16 apr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 15 apr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | 100 |
| 12 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 11 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 10 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 200 |
| 09 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 08 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 05 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 04 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 03 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | 200 |
| 02 apr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 01 apr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | 300 |
| 28 mar 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | 300 |
| 28 mar 2024 | 0.65 Dividendo | |||||
| 27 mar 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 26,90 | - |
| 26 mar 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 26,90 | - |
| 25 mar 2024 | 27,54 | 27,55 | 27,54 | 27,55 | 26,90 | 200 |
| 22 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,36 | - |
| 21 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,36 | - |
| 20 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,36 | - |
| 19 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,36 | 200 |
| 18 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,14 | - |
| 15 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,14 | 100 |
| 14 mar 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,29 | 700 |
| 13 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 26,95 | 100 |
| 12 mar 2024 | 28,10 | 28,45 | 28,10 | 28,45 | 27,78 | 1.000 |
| 11 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 26,85 | 1.000 |
| 08 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 26,92 | - |
| 07 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 26,92 | - |
| 06 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 26,92 | - |
| 05 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 26,92 | - |
| 04 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 26,92 | 100 |
| 01 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,26 | - |
| 29 feb 2024 | 27,39 | 27,92 | 26,93 | 27,92 | 27,26 | 8.000 |
| 28 feb 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 27,44 | - |
| 27 feb 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 27,44 | - |
| 26 feb 2024 | 28,37 | 28,37 | 28,10 | 28,10 | 27,44 | 1.300 |
| 23 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
| 22 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
| 21 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
| 20 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
| 16 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
| 15 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
| 14 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
| 13 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
| 12 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
| 09 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | 200 |
| 08 feb 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 29,72 | 1.200 |
| 07 feb 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 33,69 | - |
| 06 feb 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 33,69 | 300 |
| 05 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,56 | - |
| 02 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,56 | - |
| 01 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,56 | - |
| 31 gen 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,56 | - |
| 30 gen 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,56 | - |
| 29 gen 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,56 | 100 |
| 26 gen 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 34,96 | 7.900 |
| 25 gen 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 33,89 | 1.800 |
| 24 gen 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,20 | - |
| 23 gen 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,20 | - |
| 22 gen 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,20 | - |
| 19 gen 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,20 | 100 |
| 18 gen 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 34,30 | 7.400 |
| 17 gen 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 34,30 | - |
| 16 gen 2024 | 35,42 | 35,42 | 35,13 | 35,13 | 34,30 | 200 |
| 12 gen 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 34,31 | 100 |
| 11 gen 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,11 | - |
| 10 gen 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,11 | 2.600 |
| 09 gen 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,11 | 1.900 |
| 08 gen 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,11 | - |
| 05 gen 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,11 | - |
| 04 gen 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,11 | - |
| 03 gen 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,11 | 200 |
| 02 gen 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
| 29 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
| 28 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
| 27 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
| 26 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
| 22 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
| 21 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
| 20 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
| 19 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | 100 |
| 18 dic 2023 | 38,53 | 38,53 | 38,53 | 38,53 | 37,63 | - |
| 15 dic 2023 | 38,53 | 38,53 | 38,53 | 38,53 | 37,63 | - |
| 14 dic 2023 | 38,53 | 38,53 | 38,53 | 38,53 | 37,63 | 100 |
| 13 dic 2023 | 37,78 | 37,78 | 37,78 | 37,78 | 36,89 | 300 |
| 12 dic 2023 | 37,79 | 37,79 | 37,79 | 37,79 | 36,90 | - |
| 11 dic 2023 | 37,79 | 37,79 | 37,79 | 37,79 | 36,90 | - |
| 08 dic 2023 | 37,83 | 37,83 | 37,79 | 37,79 | 36,90 | 5.200 |
| 07 dic 2023 | 37,53 | 37,53 | 37,53 | 37,53 | 36,64 | - |
| 06 dic 2023 | 37,53 | 37,53 | 37,53 | 37,53 | 36,64 | - |
| 05 dic 2023 | 37,53 | 37,53 | 37,53 | 37,53 | 36,64 | - |
| 04 dic 2023 | 37,53 | 37,53 | 37,53 | 37,53 | 36,64 | - |
| 01 dic 2023 | 37,53 | 37,53 | 37,53 | 37,53 | 36,64 | - |
| 30 nov 2023 | 37,53 | 37,53 | 37,53 | 37,53 | 36,64 | 100 |
| *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.