Italia markets open in 3 hours 22 minutes

Nuvei Corporation (NVEI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,44+0,10 (+0,31%)
Alla chiusura: 04:00PM EDT
32,34 -0,10 (-0,31%)
Dopo ore: 05:58PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202432,3232,5032,3032,4432,44818.900
03 mag 202432,3432,4032,2832,3432,34771.900
02 mag 202432,2532,3532,2432,3332,33895.600
01 mag 202432,1332,3132,0032,1932,192.089.000
30 apr 202432,2432,2632,0632,1432,14919.000
29 apr 202432,2932,3932,2032,3032,30574.400
26 apr 202432,1532,3032,1532,2832,28577.900
25 apr 202432,0832,2532,0432,2432,24754.500
24 apr 202432,1032,2932,0432,1432,141.045.600
23 apr 202432,1532,1632,0332,0832,08826.400
22 apr 202432,0832,1432,0232,1032,10678.400
19 apr 202432,0632,1431,9932,0732,07876.000
18 apr 202432,1332,1332,0032,0632,06869.700
17 apr 202432,1232,2331,9932,0632,062.043.500
16 apr 202432,1132,3332,0532,0932,092.182.900
15 apr 202432,2732,3332,1032,1532,152.218.400
12 apr 202432,3232,4032,1632,2532,251.861.500
11 apr 202432,3532,4832,2732,3532,351.247.900
10 apr 202432,1532,4332,1332,3632,361.466.800
09 apr 202432,2532,4032,2032,3532,351.168.400
08 apr 202432,2032,3532,1232,2832,281.265.500
05 apr 202432,0732,2132,0032,1732,172.261.300
04 apr 202432,2632,3031,9332,0732,073.919.000
03 apr 202432,2532,4232,2032,2132,215.457.000
02 apr 202432,2832,3932,2432,2632,2610.119.300
01 apr 202433,3033,7832,0132,4132,419.845.700
28 mar 202431,3131,6930,3431,6231,62859.200
27 mar 202430,8332,0030,6531,3131,311.571.100
26 mar 202428,8632,5828,6630,8530,853.484.900
25 mar 202429,0829,2328,4328,7928,79739.000
22 mar 202428,8029,3828,5129,1329,13989.700
21 mar 202428,9029,2128,1628,9028,901.254.600
20 mar 202428,4528,7227,6828,7028,701.190.900
19 mar 202428,3928,8427,7428,4328,431.347.100
18 mar 202427,2829,2926,6728,6828,684.906.000
18 mar 20240.1 Dividendo
15 mar 202422,2922,5621,7121,7621,66650.100
14 mar 202423,0023,0822,1722,4322,33494.900
13 mar 202422,8323,6722,8323,0022,89369.200
12 mar 202423,3623,5222,7123,0122,90508.700
11 mar 202423,4623,5523,1923,2123,10296.900
08 mar 202424,3724,5623,2923,3023,19850.600
07 mar 202423,0024,0922,9123,7823,67957.400
06 mar 202423,5025,9722,3122,7922,691.715.200
05 mar 202425,7525,8724,9925,2725,15646.800
04 mar 202426,5026,7525,5425,6825,56532.200
01 mar 202426,5226,8926,2826,4426,32351.400
29 feb 202426,4026,5326,0026,4426,32245.600
28 feb 202425,4126,6125,1826,0725,95418.200
27 feb 202424,6525,8224,5325,6925,57321.100
26 feb 202425,4625,6624,5224,6924,58328.500
23 feb 202424,2825,7323,9525,4625,34560.600
22 feb 202423,7724,1523,7423,9523,84258.200
21 feb 202424,2524,2522,9323,3523,24334.100
20 feb 202424,8825,1024,1124,2624,15324.200
16 feb 202426,2626,9924,8325,0124,90864.100
15 feb 202426,1326,7825,9426,6526,53197.800
14 feb 202425,8126,2525,4425,9725,85133.300
13 feb 202425,4325,7624,4225,3625,24409.500
12 feb 202426,6427,3526,0626,6126,49239.600
09 feb 202426,4626,8826,0026,8126,69304.500
08 feb 202425,8326,5325,2426,0225,90597.600
07 feb 202425,1026,1224,8525,9925,87581.500
06 feb 202424,7425,2124,6024,9124,80163.300
05 feb 202423,7224,8323,5424,7224,61431.200
02 feb 202424,3924,4623,8424,0423,93524.100
01 feb 202424,4425,0023,9724,7024,59313.500
31 gen 202424,6525,3124,2424,2924,18344.700
30 gen 202425,3925,4424,3624,7624,65478.600
29 gen 202424,6425,4924,3525,4725,35230.400
26 gen 202424,8025,3724,6024,7124,60332.100
25 gen 202424,5024,7223,7324,5024,39293.500
24 gen 202424,9825,4524,3924,5024,39524.200
23 gen 202423,0324,7223,0024,4424,33562.800
22 gen 202423,1323,4922,6222,9122,80344.100
19 gen 202422,5923,1921,9322,7822,68268.500
18 gen 202423,0623,1922,2022,3722,27148.400
17 gen 202423,0123,0121,7022,6422,54461.900
16 gen 202423,6323,7823,1723,3623,25276.500
12 gen 202424,8624,9623,7123,9723,86224.700
11 gen 202425,0025,0024,0024,6424,53252.100
10 gen 202424,4925,0324,2724,7824,67285.600
09 gen 202425,1925,3724,5324,6324,52349.400
08 gen 202424,6925,7524,5725,7525,63424.900
05 gen 202424,2525,3224,2524,6724,56447.300
04 gen 202423,7825,0723,7724,9124,80658.700
03 gen 202423,7824,3823,4024,0823,97695.200
02 gen 202425,9025,9124,5124,7024,59790.400
29 dic 202326,7026,9225,9426,2626,14353.200
28 dic 202326,7727,3826,7526,7926,67361.300
27 dic 202326,7327,0026,4626,9226,80337.700
26 dic 202326,4526,6426,0626,3026,18277.000
22 dic 202326,3726,4325,7626,1826,06331.000
21 dic 202326,2726,5025,8626,3026,18470.100
20 dic 202326,0126,7925,4125,5425,42854.600
19 dic 202324,5925,5024,3725,4925,37601.100
18 dic 202323,8424,5323,4224,4724,36332.200
15 dic 202324,2924,5623,7723,8323,72520.900
14 dic 202323,6324,7523,6324,3024,19496.700
13 dic 202322,9123,5022,0423,3823,27481.800
*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...