Italia markets open in 6 hours 43 minutes

NVP S.p.A. (NVP.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,7000+0,1200 (+4,65%)
Alla chiusura: 11:22AM CEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20242,70002,70002,70002,70002,7000-
09 mag 20242,68002,70002,68002,70002,70002.000
08 mag 20242,62002,62002,62002,62002,6200-
07 mag 20242,62002,62002,62002,62002,6200-
06 mag 20242,54002,62002,54002,62002,62002.000
06 mag 20240.03 Dividendo
03 mag 20242,60002,60002,60002,60002,57001.500
02 mag 20242,68002,68002,62002,62002,58984.000
30 apr 20242,70002,70002,70002,70002,6688-
29 apr 20242,76002,76002,70002,70002,66883.500
26 apr 20242,74002,78002,72002,72002,68863.500
25 apr 20242,74002,74002,74002,74002,7084-
24 apr 20242,74002,74002,74002,74002,7084-
23 apr 20242,74002,74002,74002,74002,7084-
22 apr 20242,72002,74002,70002,74002,70843.000
19 apr 20242,80002,84002,80002,84002,80722.000
18 apr 20242,76002,76002,76002,76002,72822.000
17 apr 20242,76002,80002,76002,80002,76772.000
16 apr 20242,72002,80002,72002,80002,76773.500
15 apr 20242,80002,80002,70002,70002,66881.500
12 apr 20242,86002,86002,86002,86002,8270-
11 apr 20242,86002,86002,86002,86002,82702.000
10 apr 20242,86002,86002,86002,86002,82701.000
09 apr 20242,90002,90002,88002,88002,84681.000
08 apr 20242,96002,96002,96002,96002,9258-
05 apr 20242,92002,96002,92002,96002,92582.000
04 apr 20242,90002,92002,90002,92002,886311.500
03 apr 20242,78002,78002,78002,78002,74791.000
02 apr 20242,94002,94002,82002,84002,80724.000
28 mar 20242,78002,90002,78002,90002,86654.500
27 mar 20242,84002,84002,84002,84002,80721.000
26 mar 20242,84002,84002,84002,84002,80721.000
25 mar 20242,84002,84002,84002,84002,8072-
22 mar 20242,90002,90002,76002,84002,80728.500
21 mar 20242,98003,04002,96002,96002,92583.000
20 mar 20242,96002,96002,82002,96002,92584.500
19 mar 20243,02003,02003,02003,02002,9852-
18 mar 20243,02003,02003,02003,02002,9852-
15 mar 20243,02003,02003,02003,02002,9852-
14 mar 20243,02003,02003,02003,02002,9852500
13 mar 20243,08003,08003,08003,08003,0445-
12 mar 20243,08003,08003,08003,08003,0445-
11 mar 20243,10003,10003,08003,08003,04451.500
08 mar 20243,16003,16003,16003,16003,1235-
07 mar 20243,16003,16003,16003,16003,1235-
06 mar 20243,16003,16003,16003,16003,1235-
05 mar 20243,16003,16003,16003,16003,1235-
04 mar 20243,16003,16003,16003,16003,1235-
01 mar 20243,16003,16003,16003,16003,1235500
29 feb 20243,02003,14003,02003,14003,10389.000
28 feb 20243,00003,00003,00003,00002,9654500
27 feb 20243,00003,00003,00003,00002,9654-
26 feb 20243,00003,00003,00003,00002,9654500
23 feb 20243,00003,02002,94003,02002,98524.500
22 feb 20243,06003,06003,06003,06003,0247-
21 feb 20243,16003,20003,06003,06003,02476.000
20 feb 20243,08003,12003,06003,08003,04453.000
19 feb 20243,14003,14003,14003,14003,10381.000
16 feb 20243,10003,10003,10003,10003,0642500
15 feb 20243,02003,26003,02003,10003,064211.000
14 feb 20243,10003,10003,08003,08003,04451.500
13 feb 20243,14003,14003,14003,14003,10381.000
12 feb 20243,08003,08003,08003,08003,0445-
09 feb 20243,14003,14003,08003,08003,04451.500
08 feb 20243,28003,28003,20003,20003,16313.000
07 feb 20243,14003,28003,14003,18003,143311.500
06 feb 20243,16003,16003,06003,10003,064210.500
05 feb 20243,54003,54003,18003,18003,143331.500
02 feb 20243,52003,70003,52003,60003,558527.000
01 feb 20243,28003,48003,14003,38003,341035.500
31 gen 20243,08003,08003,02003,08003,04457.500
30 gen 20243,12003,12003,12003,12003,0840500
29 gen 20243,06003,10003,06003,10003,06427.500
26 gen 20243,02003,08003,00003,00002,965418.000
25 gen 20243,06003,28003,00003,00002,965456.000
24 gen 20243,04003,04003,02003,02002,98521.000
23 gen 20243,02003,12003,02003,12003,08404.500
22 gen 20243,10003,10003,10003,10003,0642-
19 gen 20243,10003,10003,10003,10003,0642-
18 gen 20243,08003,10003,08003,10003,06422.500
17 gen 20243,02003,02003,02003,02002,98521.000
16 gen 20243,08003,08003,08003,08003,0445-
15 gen 20243,08003,08003,08003,08003,0445-
12 gen 20243,08003,08003,08003,08003,0445500
11 gen 20243,16003,16003,14003,14003,10381.000
10 gen 20243,14003,14003,14003,14003,1038-
09 gen 20243,14003,14003,14003,14003,10381.000
08 gen 20243,10003,10003,10003,10003,0642500
05 gen 20243,12003,12003,04003,10003,06423.500
04 gen 20243,12003,12003,12003,12003,08401.000
03 gen 20243,00003,08003,00003,08003,04453.500
02 gen 20242,82002,96002,82002,90002,86654.000
29 dic 20232,80002,80002,80002,80002,7677-
28 dic 20232,80002,80002,80002,80002,7677-
27 dic 20232,80002,80002,80002,80002,7677-
22 dic 20232,80002,82002,80002,80002,76771.500
21 dic 20232,76002,76002,76002,76002,7282500
20 dic 20232,78002,78002,78002,78002,7479500
19 dic 20232,82002,82002,82002,82002,7875-
18 dic 20232,82002,82002,82002,82002,7875-
*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...