Italia Markets close in 7 mins

Netweek S.p.A. (NTW.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,1280-0,0060 (-4,48%)
Al 03:32PM CET. Mercato aperto.
Periodo di tempo:
05 dic 2022 - 05 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 20230,12750,13000,12200,12800,128047.352
04 dic 20230,13600,14000,13000,13400,134074.216
01 dic 20230,14500,14500,13000,13200,132091.139
30 nov 20230,14800,14800,13200,13950,139586.095
29 nov 20230,15000,15400,14000,15400,154065.946
28 nov 20230,16400,16400,15000,15000,150054.735
27 nov 20230,16950,17400,15000,16300,1630139.804
24 nov 20230,15000,16500,15000,16000,160088.150
23 nov 20230,17850,18150,15500,16000,1600103.476
22 nov 20230,18400,19200,16500,16550,1655141.711
21 nov 20230,17600,18050,16600,16850,168591.424
20 nov 20230,19050,19700,17500,17600,176078.051
17 nov 20230,18000,18450,17550,17900,179062.709
16 nov 20230,19050,19350,18000,18550,185542.148
15 nov 20230,19600,19800,18100,18250,182581.161
14 nov 20230,18950,20000,18250,18250,182576.384
13 nov 20230,18600,19500,18050,18300,183068.468
10 nov 20230,20000,20000,18050,18050,180569.648
09 nov 20230,16250,20800,16250,19000,190087.310
08 nov 20230,16800,18900,16800,18400,184035.100
07 nov 20230,20700,20700,20300,20300,203010.125
06 nov 20230,20500,20500,19200,20400,20408.440
03 nov 20230,19900,20600,18900,20500,205083.745
02 nov 20230,18500,20800,18300,20800,208082.419
01 nov 20230,19000,19500,18900,19000,190031.344
31 ott 20230,20000,20000,19000,20000,200012.118
30 ott 20230,19800,20000,18500,20000,200020.553
27 ott 20230,20000,20900,19500,20600,206035.047
26 ott 20230,22200,23100,21200,22300,223015.240
25 ott 20230,20700,22400,20100,22200,222023.677
24 ott 20230,22700,22700,20700,21700,217037.299
23 ott 20230,22200,22200,21200,22200,222043.106
20 ott 20230,22800,24100,21800,23000,2300143.408
19 ott 20230,24500,24800,22000,24000,240073.254
18 ott 20230,23500,24900,22200,24900,249055.257
17 ott 20230,25200,25200,22100,22200,222067.816
16 ott 20230,23900,24900,23800,24000,240042.302
13 ott 20230,23800,26000,23000,25200,2520111.408
12 ott 20230,25100,26800,23800,24900,2490112.115
11 ott 20230,24000,26400,23000,26400,2640134.777
10 ott 20230,24400,26800,24400,26500,2650109.688
09 ott 20230,27700,27700,25200,26800,268058.883
06 ott 20230,26700,27300,25200,25200,252047.818
05 ott 20230,27900,28100,26800,27800,278036.558
04 ott 20230,26500,29400,25000,28000,2800167.044
03 ott 20230,28600,30300,28500,28500,285055.909
02 ott 20230,28400,31400,27500,31400,3140104.312
29 set 20230,32000,32000,29000,29700,297011.812
28 set 20230,30000,32000,28800,31300,313064.842
27 set 20230,29200,31500,29200,31500,315033.732
26 set 20230,30200,30400,29200,29200,292040.752
25 set 20230,29000,31700,27900,31700,317095.632
22 set 20230,30000,30000,29000,29700,297024.329
21 set 20230,30300,30500,29500,29500,295023.639
20 set 20230,29500,30000,28100,29600,296029.190
19 set 20230,30700,30800,29700,30500,305038.076
18 set 20230,33900,33900,29700,29900,299042.892
15 set 20230,29500,31900,29500,30100,301080.213
14 set 20230,29600,30800,29600,30800,308025.935
13 set 20230,31000,31000,29700,30900,309035.737
12 set 20230,29900,32800,29700,31500,315094.370
11 set 20230,31800,32000,30800,31200,312041.214
08 set 20230,31100,34100,30100,33200,332095.498
07 set 20230,32000,33000,32000,32500,32504.946
06 set 20230,33000,33800,32000,32200,322037.797
05 set 20230,33100,34200,32100,34200,342044.418
04 set 20230,33400,35000,32300,34600,346033.096
01 set 20230,33500,35000,33500,34700,347011.661
31 ago 20230,33500,35100,33200,34600,346024.613
30 ago 20230,33300,35000,33300,35000,35003.849
29 ago 20230,32000,35000,32000,34900,34904.845
28 ago 20230,35000,35000,35000,35000,3500-
25 ago 20230,35000,35000,34000,35000,350011.582
24 ago 20230,31800,34500,31800,34500,345027.139
23 ago 20230,33200,35100,31500,35100,351027.645
22 ago 20230,34000,35500,33500,34600,346049.200
21 ago 20230,35000,35700,34000,35100,351018.043
18 ago 20230,35500,35900,34000,35900,359067.276
17 ago 20230,36900,36900,34600,36400,364015.552
16 ago 20230,35500,36000,34500,36000,360013.967
14 ago 20230,34500,36300,34500,36300,3630904
11 ago 20230,34100,35000,34100,35000,35006.354
10 ago 20230,35300,36100,34600,35000,350092.208
09 ago 20230,36000,37000,35300,37000,37006.844
08 ago 20230,37900,37900,37000,37000,37001.942
07 ago 20230,35400,37000,35200,37000,37006.624
04 ago 20230,36400,36400,35400,36400,36401.672
03 ago 20230,37400,37400,35800,37000,370024.996
02 ago 20230,35100,38000,35100,37800,378029.715
01 ago 20230,35300,37000,35300,37000,37008.491
31 lug 20230,35100,35100,35100,35100,35102.400
28 lug 20230,36600,37900,34800,37700,377011.270
27 lug 20230,36500,38300,36500,37600,376051.386
26 lug 20230,36000,39000,36000,38400,384058.118
25 lug 20230,37000,37000,35510,36900,36905.394
24 lug 20230,35500,37000,35500,36800,368017.234
21 lug 20230,35000,36700,35000,36700,36701.101
20 lug 20230,36400,36900,34630,36800,36804.744
19 lug 20230,35150,36890,35150,36890,36892.380
18 lug 20230,34270,37000,34270,36990,36992.104
*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...