Italia markets closed
Dow Jones
39.151,65 -519,39 (-1,31%) Nasdaq
16.793,88 -7,66 (-0,05%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0814 -0,0013 (-0,12%) Bitcoin EUR
62.616,94 -1.988,46 (-3,08%) CMC Crypto 200
1.473,95 -28,71 (-1,91%)
NVP S.p.A. (NVP.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 11:46AM CEST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 500 |
| 22 mag 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 21 mag 2024 | 2,7200 | 2,7200 | 2,7000 | 2,7000 | 2,7000 | 6.500 |
| 20 mag 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 17 mag 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 16 mag 2024 | 2,7400 | 2,7600 | 2,7400 | 2,7600 | 2,7600 | 2.000 |
| 15 mag 2024 | 2,6600 | 2,7000 | 2,6600 | 2,7000 | 2,7000 | 2.000 |
| 14 mag 2024 | 2,6000 | 2,7200 | 2,5800 | 2,6200 | 2,6200 | 6.000 |
| 13 mag 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 500 |
| 10 mag 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 09 mag 2024 | 2,6800 | 2,7000 | 2,6800 | 2,7000 | 2,7000 | 2.000 |
| 08 mag 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 07 mag 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 06 mag 2024 | 2,5400 | 2,6200 | 2,5400 | 2,6200 | 2,6200 | 2.000 |
| 06 mag 2024 | 0.03 Dividendo | |||||
| 03 mag 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5700 | 1.500 |
| 02 mag 2024 | 2,6800 | 2,6800 | 2,6200 | 2,6200 | 2,5898 | 4.000 |
| 30 apr 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6688 | - |
| 29 apr 2024 | 2,7600 | 2,7600 | 2,7000 | 2,7000 | 2,6688 | 3.500 |
| 26 apr 2024 | 2,7400 | 2,7800 | 2,7200 | 2,7200 | 2,6886 | 3.500 |
| 25 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7084 | - |
| 24 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7084 | - |
| 23 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7084 | - |
| 22 apr 2024 | 2,7200 | 2,7400 | 2,7000 | 2,7400 | 2,7084 | 3.000 |
| 19 apr 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8400 | 2,8072 | 2.000 |
| 18 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7282 | 2.000 |
| 17 apr 2024 | 2,7600 | 2,8000 | 2,7600 | 2,8000 | 2,7677 | 2.000 |
| 16 apr 2024 | 2,7200 | 2,8000 | 2,7200 | 2,8000 | 2,7677 | 3.500 |
| 15 apr 2024 | 2,8000 | 2,8000 | 2,7000 | 2,7000 | 2,6688 | 1.500 |
| 12 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8270 | - |
| 11 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8270 | 2.000 |
| 10 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8270 | 1.000 |
| 09 apr 2024 | 2,9000 | 2,9000 | 2,8800 | 2,8800 | 2,8468 | 1.000 |
| 08 apr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9258 | - |
| 05 apr 2024 | 2,9200 | 2,9600 | 2,9200 | 2,9600 | 2,9258 | 2.000 |
| 04 apr 2024 | 2,9000 | 2,9200 | 2,9000 | 2,9200 | 2,8863 | 11.500 |
| 03 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7479 | 1.000 |
| 02 apr 2024 | 2,9400 | 2,9400 | 2,8200 | 2,8400 | 2,8072 | 4.000 |
| 28 mar 2024 | 2,7800 | 2,9000 | 2,7800 | 2,9000 | 2,8665 | 4.500 |
| 27 mar 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8072 | 1.000 |
| 26 mar 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8072 | 1.000 |
| 25 mar 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8072 | - |
| 22 mar 2024 | 2,9000 | 2,9000 | 2,7600 | 2,8400 | 2,8072 | 8.500 |
| 21 mar 2024 | 2,9800 | 3,0400 | 2,9600 | 2,9600 | 2,9258 | 3.000 |
| 20 mar 2024 | 2,9600 | 2,9600 | 2,8200 | 2,9600 | 2,9258 | 4.500 |
| 19 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9852 | - |
| 18 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9852 | - |
| 15 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9852 | - |
| 14 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9852 | 500 |
| 13 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0445 | - |
| 12 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0445 | - |
| 11 mar 2024 | 3,1000 | 3,1000 | 3,0800 | 3,0800 | 3,0445 | 1.500 |
| 08 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1235 | - |
| 07 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1235 | - |
| 06 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1235 | - |
| 05 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1235 | - |
| 04 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1235 | - |
| 01 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1235 | 500 |
| 29 feb 2024 | 3,0200 | 3,1400 | 3,0200 | 3,1400 | 3,1038 | 9.000 |
| 28 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,9654 | 500 |
| 27 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,9654 | - |
| 26 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,9654 | 500 |
| 23 feb 2024 | 3,0000 | 3,0200 | 2,9400 | 3,0200 | 2,9852 | 4.500 |
| 22 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0247 | - |
| 21 feb 2024 | 3,1600 | 3,2000 | 3,0600 | 3,0600 | 3,0247 | 6.000 |
| 20 feb 2024 | 3,0800 | 3,1200 | 3,0600 | 3,0800 | 3,0445 | 3.000 |
| 19 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1038 | 1.000 |
| 16 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0642 | 500 |
| 15 feb 2024 | 3,0200 | 3,2600 | 3,0200 | 3,1000 | 3,0642 | 11.000 |
| 14 feb 2024 | 3,1000 | 3,1000 | 3,0800 | 3,0800 | 3,0445 | 1.500 |
| 13 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1038 | 1.000 |
| 12 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0445 | - |
| 09 feb 2024 | 3,1400 | 3,1400 | 3,0800 | 3,0800 | 3,0445 | 1.500 |
| 08 feb 2024 | 3,2800 | 3,2800 | 3,2000 | 3,2000 | 3,1631 | 3.000 |
| 07 feb 2024 | 3,1400 | 3,2800 | 3,1400 | 3,1800 | 3,1433 | 11.500 |
| 06 feb 2024 | 3,1600 | 3,1600 | 3,0600 | 3,1000 | 3,0642 | 10.500 |
| 05 feb 2024 | 3,5400 | 3,5400 | 3,1800 | 3,1800 | 3,1433 | 31.500 |
| 02 feb 2024 | 3,5200 | 3,7000 | 3,5200 | 3,6000 | 3,5585 | 27.000 |
| 01 feb 2024 | 3,2800 | 3,4800 | 3,1400 | 3,3800 | 3,3410 | 35.500 |
| 31 gen 2024 | 3,0800 | 3,0800 | 3,0200 | 3,0800 | 3,0445 | 7.500 |
| 30 gen 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0840 | 500 |
| 29 gen 2024 | 3,0600 | 3,1000 | 3,0600 | 3,1000 | 3,0642 | 7.500 |
| 26 gen 2024 | 3,0200 | 3,0800 | 3,0000 | 3,0000 | 2,9654 | 18.000 |
| 25 gen 2024 | 3,0600 | 3,2800 | 3,0000 | 3,0000 | 2,9654 | 56.000 |
| 24 gen 2024 | 3,0400 | 3,0400 | 3,0200 | 3,0200 | 2,9852 | 1.000 |
| 23 gen 2024 | 3,0200 | 3,1200 | 3,0200 | 3,1200 | 3,0840 | 4.500 |
| 22 gen 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0642 | - |
| 19 gen 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0642 | - |
| 18 gen 2024 | 3,0800 | 3,1000 | 3,0800 | 3,1000 | 3,0642 | 2.500 |
| 17 gen 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9852 | 1.000 |
| 16 gen 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0445 | - |
| 15 gen 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0445 | - |
| 12 gen 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0445 | 500 |
| 11 gen 2024 | 3,1600 | 3,1600 | 3,1400 | 3,1400 | 3,1038 | 1.000 |
| 10 gen 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1038 | - |
| 09 gen 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1038 | 1.000 |
| 08 gen 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0642 | 500 |
| 05 gen 2024 | 3,1200 | 3,1200 | 3,0400 | 3,1000 | 3,0642 | 3.500 |
| 04 gen 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0840 | 1.000 |
| 03 gen 2024 | 3,0000 | 3,0800 | 3,0000 | 3,0800 | 3,0445 | 3.500 |
| *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.