Italia markets close in 3 hours 27 minutes

Nusco S.p.A. (NUS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1350+0,0700 (+6,57%)
In data: 01:28PM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20241,09501,13501,09501,13501,135034.500
20 mag 20241,06001,06501,05001,06501,065015.000
20 mag 202415:14 Frazionamento azionario
17 mag 20240,98471,04530,98470,99400,9940131.785
16 mag 20240,97531,05470,93800,98000,9800200.892
15 mag 20240,97530,97530,95200,96600,966030.535
14 mag 20240,93330,97070,90720,95670,956736.964
13 mag 20240,93330,93800,92770,92770,92778.035
10 mag 20240,95200,96600,92400,92400,924020.892
09 mag 20240,91471,00330,91470,93330,933389.999
08 mag 20240,89790,91470,87730,91280,912832.142
07 mag 20240,87170,88670,87170,88670,88678.035
06 mag 20240,85490,91650,85490,88480,884851.428
03 mag 20240,85870,90910,83630,84930,849375.535
02 mag 20240,84370,86050,84190,86050,86058.035
30 apr 20240,85870,85870,84930,84930,84933.214
29 apr 20240,86240,86240,86240,86240,8624-
26 apr 20240,84930,86240,84930,86240,86249.642
25 apr 20240,85870,85870,82130,84560,845686.785
24 apr 20240,87170,88670,86240,86240,862430.535
23 apr 20240,90350,90910,86050,88670,886770.714
22 apr 20240,91090,92210,90350,90350,903522.499
19 apr 20240,93330,93330,92400,92400,924011.250
18 apr 20240,93330,93330,93330,93330,9333-
17 apr 20240,93330,93330,93330,93330,93333.214
16 apr 20240,95200,95200,95200,95200,95201.607
15 apr 20240,98470,98470,97070,97070,970711.250
12 apr 20240,98470,98470,97530,97530,97534.821
11 apr 20240,98930,98930,98930,98930,98931.607
10 apr 20241,00331,00330,98930,98930,989317.678
09 apr 20241,01731,02670,97531,00331,003333.749
08 apr 20240,95671,01730,92401,01731,017346.607
05 apr 20240,96600,98930,95200,98470,984717.678
04 apr 20240,96130,96130,94730,95200,95206.428
03 apr 20240,95200,97070,95200,97070,97078.035
02 apr 20240,98001,05470,92400,96600,9660151.071
28 mar 20240,95200,97070,94270,95200,952014.464
27 mar 20240,95200,98000,94270,98000,980019.285
26 mar 20240,94270,96130,92400,96130,96139.642
25 mar 20240,95200,95200,94270,94270,94278.035
22 mar 20240,93330,94270,93330,94270,94273.214
21 mar 20240,92400,93330,92400,93330,93336.428
20 mar 20240,91000,91470,90530,91470,91476.428
19 mar 20240,93330,93330,93330,93330,93333.214
18 mar 20240,92870,93330,90070,91470,914711.250
15 mar 20240,92400,92400,92400,92400,92401.607
14 mar 20240,95200,95200,90530,90530,905316.071
13 mar 20240,95201,00800,92870,95200,952075.535
12 mar 20240,89600,92870,89130,89600,896014.464
11 mar 20240,86800,86800,86800,86800,86801.607
08 mar 20240,89600,89600,88200,88200,882032.142
07 mar 20240,92400,92400,85870,89130,891316.071
06 mar 20240,92870,97070,92400,92400,924017.678
05 mar 20240,89600,90530,88670,90530,905314.464
04 mar 20240,89130,91470,88670,91470,914712.857
01 mar 20240,91930,92400,90070,90070,900714.464
29 feb 20240,91470,91470,89600,91000,91009.642
28 feb 20240,92870,97070,91470,91930,919316.071
27 feb 20240,94270,94270,91470,92870,928711.250
26 feb 20240,94270,97070,94270,97070,97078.035
23 feb 20240,96130,97070,94270,97070,97076.428
22 feb 20240,97070,97070,96130,97070,97079.642
21 feb 20240,97071,05470,96130,97070,970735.357
20 feb 20240,97070,97070,97070,97070,97073.214
19 feb 20240,96130,96130,96130,96130,9613-
16 feb 20240,99870,99870,96130,96130,96138.035
15 feb 20241,00801,01730,98930,98930,98936.428
14 feb 20240,99871,00800,99871,00801,00803.214
13 feb 20240,99870,99870,99870,99870,99871.607
12 feb 20240,97070,99870,97070,98000,980014.464
09 feb 20240,99870,99870,99870,99870,9987-
08 feb 20240,99870,99870,99870,99870,99873.214
07 feb 20241,02671,02670,99871,00801,008020.892
06 feb 20241,05471,07331,04531,04531,045314.464
05 feb 20241,08271,08271,01731,05471,054740.178
02 feb 20241,07331,10131,07331,10131,101311.250
01 feb 20241,04531,07331,04531,06401,06408.035
31 gen 20241,05471,05471,02671,03601,03609.642
30 gen 20241,06401,06401,05471,05471,05478.035
29 gen 20241,02671,09201,02671,06401,064033.749
26 gen 20241,05471,05471,05471,05471,05473.214
25 gen 20241,05471,05471,03601,03601,03608.035
24 gen 20241,10131,10131,03601,05471,054778.749
23 gen 20241,13871,13871,11071,12001,120024.107
22 gen 20241,14801,22271,13871,14801,148056.249
19 gen 20241,12001,16671,10131,13871,138725.714
18 gen 20241,04531,14801,00801,09201,092077.142
17 gen 20241,01731,09200,98931,01731,017330.535
16 gen 20241,01731,03600,98000,98000,980024.107
15 gen 20241,02671,03601,02671,03601,036020.892
12 gen 20241,02671,05471,02671,05471,05474.821
11 gen 20241,05471,05471,03601,04531,04538.035
10 gen 20241,09201,10131,08271,08271,082712.857
09 gen 20241,10131,10131,10131,10131,1013-
08 gen 20241,09201,10131,09201,10131,10134.821
05 gen 20241,09201,09201,09201,09201,09203.214
04 gen 20241,11071,11071,07331,07331,073311.250
03 gen 20241,12931,15731,10131,10131,101319.285
02 gen 20241,14801,19471,12001,12001,120044.999
29 dic 20231,22271,26001,15731,15731,157344.999
*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...