NVP S.p.A. (NVP.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 05:27PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 30 giu 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 29 giu 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 28 giu 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 27 giu 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 24 giu 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 23 giu 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 22 giu 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 21 giu 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 500 |
| 20 giu 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 17 giu 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 16 giu 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 15 giu 2022 | 3,1800 | 3,2400 | 3,1600 | 3,1600 | 3,1600 | 2.000 |
| 14 giu 2022 | 3,3000 | 3,3000 | 3,1200 | 3,1200 | 3,1200 | 5.000 |
| 13 giu 2022 | 3,3400 | 3,3400 | 3,2600 | 3,2600 | 3,2600 | 1.500 |
| 10 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 09 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 08 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 07 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 06 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 03 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 02 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 01 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 31 mag 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 30 mag 2022 | 3,3600 | 3,4000 | 3,3400 | 3,4000 | 3,4000 | 3.000 |
| 27 mag 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 26 mag 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 25 mag 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 24 mag 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 23 mag 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 20 mag 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 19 mag 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 18 mag 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 17 mag 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 16 mag 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 13 mag 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 12 mag 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 11 mag 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 500 |
| 10 mag 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 09 mag 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1.000 |
| 06 mag 2022 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1.000 |
| 05 mag 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 04 mag 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 202.000 |
| 03 mag 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1.000 |
| 02 mag 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 500 |
| 29 apr 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 28 apr 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 1.500 |
| 27 apr 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 26 apr 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 25 apr 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 22 apr 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 21 apr 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 20 apr 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 500 |
| 19 apr 2022 | 3,5000 | 3,5000 | 3,4800 | 3,4800 | 3,4800 | 2.000 |
| 14 apr 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 13 apr 2022 | 3,5600 | 3,5600 | 3,4000 | 3,5000 | 3,5000 | 5.000 |
| 12 apr 2022 | 3,8000 | 3,8000 | 3,5400 | 3,6200 | 3,6200 | 16.000 |
| 11 apr 2022 | 3,8800 | 3,8800 | 3,8200 | 3,8800 | 3,8800 | 7.500 |
| 08 apr 2022 | 3,6200 | 3,7000 | 3,6200 | 3,7000 | 3,7000 | 3.500 |
| 07 apr 2022 | 3,5600 | 3,5600 | 3,4800 | 3,5400 | 3,5400 | 2.500 |
| 06 apr 2022 | 3,7000 | 3,7000 | 3,6400 | 3,6400 | 3,6400 | 2.000 |
| 05 apr 2022 | 3,6400 | 3,6600 | 3,6400 | 3,6600 | 3,6600 | 2.000 |
| 04 apr 2022 | 3,5200 | 3,5800 | 3,5200 | 3,5800 | 3,5800 | 2.000 |
| 01 apr 2022 | 3,4000 | 3,4600 | 3,4000 | 3,4600 | 3,4600 | 5.000 |
| 31 mar 2022 | 3,6800 | 3,6800 | 3,4800 | 3,4800 | 3,4800 | 4.000 |
| 30 mar 2022 | 3,5000 | 3,6000 | 3,5000 | 3,6000 | 3,6000 | 8.000 |
| 29 mar 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 28 mar 2022 | 3,4000 | 3,4800 | 3,4000 | 3,4800 | 3,4800 | 1.000 |
| 25 mar 2022 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 500 |
| 24 mar 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 23 mar 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 22 mar 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1.000 |
| 21 mar 2022 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 18 mar 2022 | 3,1400 | 3,2200 | 3,1400 | 3,2200 | 3,2200 | 9.000 |
| 17 mar 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1.000 |
| 16 mar 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 15 mar 2022 | 3,0600 | 3,1000 | 3,0600 | 3,1000 | 3,1000 | 21.000 |
| 14 mar 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1.000 |
| 11 mar 2022 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 1.000 |
| 10 mar 2022 | 3,1800 | 3,1800 | 3,0400 | 3,1000 | 3,1000 | 4.500 |
| 09 mar 2022 | 3,3000 | 3,3000 | 3,2200 | 3,2400 | 3,2400 | 5.500 |
| 08 mar 2022 | 3,3600 | 3,3600 | 3,3400 | 3,3400 | 3,3400 | 1.500 |
| 07 mar 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 04 mar 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1.000 |
| 03 mar 2022 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 02 mar 2022 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 500 |
| 01 mar 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1.500 |
| 28 feb 2022 | 3,4800 | 3,5400 | 3,4200 | 3,5400 | 3,5400 | 6.000 |
| 25 feb 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 500 |
| 24 feb 2022 | 3,5800 | 3,5800 | 3,5000 | 3,5000 | 3,5000 | 5.500 |
| 23 feb 2022 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 500 |
| 22 feb 2022 | 3,5400 | 3,6400 | 3,5400 | 3,6400 | 3,6400 | 2.000 |
| 21 feb 2022 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 18 feb 2022 | 3,6400 | 3,6800 | 3,6000 | 3,6800 | 3,6800 | 3.000 |
| 17 feb 2022 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 16 feb 2022 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 15 feb 2022 | 3,7000 | 3,7000 | 3,6800 | 3,6800 | 3,6800 | 2.500 |
| 14 feb 2022 | 3,8200 | 3,8200 | 3,6200 | 3,6800 | 3,6800 | 3.500 |
| 11 feb 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 10 feb 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
