Italia markets close in 5 hours 38 minutes
FTSE MIB
34.308,11 -351,44 (-1,01%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,49 +0,66 (+0,83%) Bitcoin EUR
62.525,34 -511,35 (-0,81%)
The Navigator Company, S.A. (NVG.LS)
Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:29AM WEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2024 | 4,0820 | 4,0500 | 3,9980 | 4,0080 | 4,0080 | 281.803 |
| 28 mag 2024 | 4,0760 | 4,0980 | 4,0380 | 4,0560 | 4,0560 | 635.563 |
| 27 mag 2024 | 4,0800 | 4,0980 | 4,0520 | 4,0840 | 4,0840 | 608.012 |
| 24 mag 2024 | 4,0820 | 4,1120 | 4,0620 | 4,0620 | 4,0620 | 681.653 |
| 23 mag 2024 | 4,0920 | 4,1300 | 4,0900 | 4,0900 | 4,0900 | 594.932 |
| 22 mag 2024 | 4,1460 | 4,1500 | 4,0900 | 4,1000 | 4,1000 | 612.132 |
| 21 mag 2024 | 4,1060 | 4,1600 | 4,0600 | 4,1220 | 4,1220 | 701.510 |
| 20 mag 2024 | 4,0340 | 4,1340 | 3,9780 | 4,1140 | 4,1140 | 825.418 |
| 17 mag 2024 | 4,3500 | 4,3500 | 4,0820 | 4,0840 | 4,0840 | 3.931.334 |
| 16 mag 2024 | 4,4340 | 4,4360 | 4,3540 | 4,3740 | 4,3740 | 967.800 |
| 15 mag 2024 | 4,4200 | 4,4660 | 4,4080 | 4,4360 | 4,4360 | 729.179 |
| 14 mag 2024 | 4,3760 | 4,4300 | 4,3580 | 4,4260 | 4,4260 | 565.133 |
| 13 mag 2024 | 4,3800 | 4,3900 | 4,3460 | 4,3560 | 4,3560 | 375.457 |
| 10 mag 2024 | 4,3440 | 4,3980 | 4,3160 | 4,3920 | 4,3920 | 576.304 |
| 09 mag 2024 | 4,2800 | 4,3300 | 4,2780 | 4,3240 | 4,3240 | 543.863 |
| 08 mag 2024 | 4,2600 | 4,2760 | 4,2340 | 4,2680 | 4,2680 | 467.910 |
| 07 mag 2024 | 4,2100 | 4,2700 | 4,2000 | 4,2500 | 4,2500 | 502.750 |
| 06 mag 2024 | 4,2020 | 4,2240 | 4,1880 | 4,2060 | 4,2060 | 270.087 |
| 03 mag 2024 | 4,2100 | 4,2140 | 4,1840 | 4,1860 | 4,1860 | 243.149 |
| 02 mag 2024 | 4,1740 | 4,2100 | 4,1700 | 4,2100 | 4,2100 | 359.013 |
| 30 apr 2024 | 4,2420 | 4,2460 | 4,1520 | 4,1520 | 4,1520 | 564.145 |
| 29 apr 2024 | 4,1520 | 4,2320 | 4,1420 | 4,2320 | 4,2320 | 632.243 |
| 26 apr 2024 | 4,1900 | 4,2000 | 4,1480 | 4,1480 | 4,1480 | 248.985 |
| 25 apr 2024 | 4,1700 | 4,2180 | 4,1600 | 4,1700 | 4,1700 | 374.340 |
| 24 apr 2024 | 4,1280 | 4,1800 | 4,1100 | 4,1800 | 4,1800 | 678.400 |
| 23 apr 2024 | 4,1040 | 4,1880 | 4,1040 | 4,1280 | 4,1280 | 515.644 |
| 22 apr 2024 | 4,0720 | 4,1320 | 4,0720 | 4,1200 | 4,1200 | 754.711 |
| 19 apr 2024 | 3,9280 | 4,0980 | 3,9280 | 4,0880 | 4,0880 | 1.284.058 |
| 18 apr 2024 | 3,9520 | 3,9720 | 3,9140 | 3,9500 | 3,9500 | 510.609 |
| 17 apr 2024 | 3,9300 | 3,9900 | 3,9280 | 3,9500 | 3,9500 | 352.622 |
| 16 apr 2024 | 3,8700 | 3,9320 | 3,8540 | 3,9200 | 3,9200 | 609.626 |
| 15 apr 2024 | 3,9420 | 3,9460 | 3,8700 | 3,8920 | 3,8920 | 259.998 |
| 12 apr 2024 | 3,9640 | 3,9920 | 3,9360 | 3,9420 | 3,9420 | 331.976 |
| 11 apr 2024 | 3,9300 | 3,9560 | 3,8920 | 3,9500 | 3,9500 | 373.573 |
| 10 apr 2024 | 3,9900 | 3,9980 | 3,9100 | 3,9260 | 3,9260 | 286.284 |
| 09 apr 2024 | 3,9700 | 3,9960 | 3,9500 | 3,9600 | 3,9600 | 208.039 |
| 08 apr 2024 | 4,0180 | 4,0420 | 3,9700 | 3,9740 | 3,9740 | 449.950 |
| 05 apr 2024 | 3,9820 | 4,0320 | 3,9800 | 4,0120 | 4,0120 | 239.637 |
| 04 apr 2024 | 4,0440 | 4,0540 | 3,9740 | 4,0300 | 4,0300 | 672.115 |
| 03 apr 2024 | 4,0700 | 4,0920 | 4,0440 | 4,0440 | 4,0440 | 427.623 |
| 02 apr 2024 | 4,0480 | 4,0860 | 4,0340 | 4,0500 | 4,0500 | 620.456 |
| 28 mar 2024 | 4,0740 | 4,0740 | 4,0380 | 4,0500 | 4,0500 | 312.100 |
| 27 mar 2024 | 4,0400 | 4,0740 | 4,0200 | 4,0640 | 4,0640 | 463.545 |
| 26 mar 2024 | 4,0100 | 4,0440 | 3,9880 | 4,0340 | 4,0340 | 373.835 |
| 25 mar 2024 | 3,9700 | 4,0120 | 3,9360 | 4,0120 | 4,0120 | 967.591 |
| 22 mar 2024 | 3,8680 | 3,9540 | 3,8500 | 3,9540 | 3,9540 | 1.102.787 |
| 21 mar 2024 | 3,8600 | 3,8700 | 3,8300 | 3,8600 | 3,8600 | 377.535 |
| 20 mar 2024 | 3,7720 | 3,8580 | 3,7720 | 3,8300 | 3,8300 | 474.847 |
| 19 mar 2024 | 3,7760 | 3,8000 | 3,7560 | 3,8000 | 3,8000 | 224.729 |
| 18 mar 2024 | 3,8140 | 3,8300 | 3,7800 | 3,7820 | 3,7820 | 193.137 |
| 15 mar 2024 | 3,7700 | 3,8120 | 3,7700 | 3,7980 | 3,7980 | 389.053 |
| 14 mar 2024 | 3,7820 | 3,8160 | 3,7760 | 3,7820 | 3,7820 | 422.477 |
| 13 mar 2024 | 3,8360 | 3,8360 | 3,7840 | 3,7960 | 3,7960 | 229.097 |
| 12 mar 2024 | 3,8380 | 3,8540 | 3,8120 | 3,8120 | 3,8120 | 353.221 |
| 11 mar 2024 | 3,8280 | 3,8340 | 3,7940 | 3,8340 | 3,8340 | 307.048 |
| 08 mar 2024 | 3,8000 | 3,8300 | 3,7960 | 3,8240 | 3,8240 | 348.688 |
| 07 mar 2024 | 3,7500 | 3,8460 | 3,7300 | 3,8040 | 3,8040 | 1.560.310 |
| 06 mar 2024 | 3,7000 | 3,7800 | 3,7000 | 3,7280 | 3,7280 | 897.222 |
| 05 mar 2024 | 3,7400 | 3,7400 | 3,7060 | 3,7260 | 3,7260 | 589.940 |
| 04 mar 2024 | 3,7400 | 3,7480 | 3,6680 | 3,7180 | 3,7180 | 817.726 |
| 01 mar 2024 | 3,7400 | 3,7980 | 3,7400 | 3,7460 | 3,7460 | 533.736 |
| 29 feb 2024 | 3,7280 | 3,7840 | 3,7280 | 3,7580 | 3,7580 | 1.219.149 |
| 28 feb 2024 | 3,6940 | 3,8000 | 3,6700 | 3,7680 | 3,7680 | 816.898 |
| 27 feb 2024 | 3,6540 | 3,7340 | 3,6500 | 3,7340 | 3,7340 | 467.632 |
| 26 feb 2024 | 3,7220 | 3,7220 | 3,6260 | 3,6480 | 3,6480 | 722.856 |
| 23 feb 2024 | 3,6700 | 3,7500 | 3,6700 | 3,7300 | 3,7300 | 452.709 |
| 22 feb 2024 | 3,7960 | 3,8740 | 3,6660 | 3,6840 | 3,6840 | 1.181.630 |
| 21 feb 2024 | 3,7760 | 3,8140 | 3,6500 | 3,7340 | 3,7340 | 1.601.096 |
| 20 feb 2024 | 3,8500 | 3,8500 | 3,8040 | 3,8260 | 3,8260 | 255.325 |
| 19 feb 2024 | 3,8800 | 3,8880 | 3,8300 | 3,8340 | 3,8340 | 334.471 |
| 16 feb 2024 | 3,7460 | 3,8680 | 3,7460 | 3,8680 | 3,8680 | 844.336 |
| 15 feb 2024 | 3,7240 | 3,7500 | 3,7000 | 3,7460 | 3,7460 | 267.786 |
| 14 feb 2024 | 3,6940 | 3,7260 | 3,6940 | 3,7040 | 3,7040 | 234.318 |
| 13 feb 2024 | 3,7300 | 3,7360 | 3,6960 | 3,7080 | 3,7080 | 246.502 |
| 12 feb 2024 | 3,7600 | 3,7620 | 3,7220 | 3,7620 | 3,7620 | 352.003 |
| 09 feb 2024 | 3,7600 | 3,7600 | 3,6840 | 3,7380 | 3,7380 | 317.904 |
| 08 feb 2024 | 3,7660 | 3,7940 | 3,6900 | 3,6900 | 3,6900 | 288.317 |
| 07 feb 2024 | 3,7820 | 3,7920 | 3,7400 | 3,7680 | 3,7680 | 447.957 |
| 06 feb 2024 | 3,7380 | 3,7740 | 3,7380 | 3,7740 | 3,7740 | 278.859 |
| 05 feb 2024 | 3,7200 | 3,7820 | 3,7200 | 3,7260 | 3,7260 | 399.545 |
| 02 feb 2024 | 3,7900 | 3,8120 | 3,7600 | 3,7660 | 3,7660 | 520.618 |
| 01 feb 2024 | 3,8000 | 3,8120 | 3,7600 | 3,7860 | 3,7860 | 492.766 |
| 31 gen 2024 | 3,8460 | 3,8500 | 3,8080 | 3,8200 | 3,8200 | 594.452 |
| 30 gen 2024 | 3,8940 | 3,8940 | 3,8480 | 3,8560 | 3,8560 | 366.011 |
| 29 gen 2024 | 3,9000 | 3,9020 | 3,8480 | 3,8580 | 3,8580 | 555.580 |
| 26 gen 2024 | 3,8620 | 3,8920 | 3,8360 | 3,8900 | 3,8900 | 724.105 |
| 25 gen 2024 | 3,8000 | 3,9140 | 3,8000 | 3,8940 | 3,8940 | 1.785.668 |
| 24 gen 2024 | 3,7200 | 3,8000 | 3,6940 | 3,7960 | 3,7960 | 1.111.659 |
| 23 gen 2024 | 3,6400 | 3,7680 | 3,6400 | 3,7220 | 3,7220 | 1.183.842 |
| 22 gen 2024 | 3,5600 | 3,6560 | 3,5260 | 3,6500 | 3,6500 | 643.421 |
| 19 gen 2024 | 3,5480 | 3,5580 | 3,5280 | 3,5580 | 3,5580 | 292.948 |
| 18 gen 2024 | 3,5720 | 3,5720 | 3,5460 | 3,5460 | 3,5460 | 267.659 |
| 17 gen 2024 | 3,5400 | 3,5760 | 3,5100 | 3,5760 | 3,5760 | 408.112 |
| 16 gen 2024 | 3,5860 | 3,6000 | 3,5640 | 3,5720 | 3,5720 | 288.841 |
| 15 gen 2024 | 3,6100 | 3,6120 | 3,5840 | 3,5940 | 3,5940 | 224.573 |
| 12 gen 2024 | 3,6760 | 3,6760 | 3,6040 | 3,6080 | 3,6080 | 380.834 |
| 11 gen 2024 | 3,6420 | 3,6880 | 3,6280 | 3,6320 | 3,6320 | 181.526 |
| 10 gen 2024 | 3,6400 | 3,6860 | 3,6400 | 3,6680 | 3,6680 | 430.762 |
| 09 gen 2024 | 3,6540 | 3,6840 | 3,6500 | 3,6660 | 3,6660 | 329.191 |
| 08 gen 2024 | 3,6860 | 3,6940 | 3,6460 | 3,6620 | 3,6620 | 231.740 |
| *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.