Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,9000+0,0600 (+2,11%)
Alla chiusura: 05:13PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20242,78002,90002,78002,90002,90004.500
27 mar 20242,84002,84002,84002,84002,84001.000
26 mar 20242,84002,84002,84002,84002,84001.000
25 mar 20242,84002,84002,84002,84002,8400-
22 mar 20242,90002,90002,76002,84002,84008.500
21 mar 20242,98003,04002,96002,96002,96003.000
20 mar 20242,96002,96002,82002,96002,96004.500
19 mar 20243,02003,02003,02003,02003,0200-
18 mar 20243,02003,02003,02003,02003,0200-
15 mar 20243,02003,02003,02003,02003,0200-
14 mar 20243,02003,02003,02003,02003,0200500
13 mar 20243,08003,08003,08003,08003,0800-
12 mar 20243,08003,08003,08003,08003,0800-
11 mar 20243,10003,10003,08003,08003,08001.500
08 mar 20243,16003,16003,16003,16003,1600-
07 mar 20243,16003,16003,16003,16003,1600-
06 mar 20243,16003,16003,16003,16003,1600-
05 mar 20243,16003,16003,16003,16003,1600-
04 mar 20243,16003,16003,16003,16003,1600-
01 mar 20243,16003,16003,16003,16003,1600500
29 feb 20243,02003,14003,02003,14003,14009.000
28 feb 20243,00003,00003,00003,00003,0000500
27 feb 20243,00003,00003,00003,00003,0000-
26 feb 20243,00003,00003,00003,00003,0000500
23 feb 20243,00003,02002,94003,02003,02004.500
22 feb 20243,06003,06003,06003,06003,0600-
21 feb 20243,16003,20003,06003,06003,06006.000
20 feb 20243,08003,12003,06003,08003,08003.000
19 feb 20243,14003,14003,14003,14003,14001.000
16 feb 20243,10003,10003,10003,10003,1000500
15 feb 20243,02003,26003,02003,10003,100011.000
14 feb 20243,10003,10003,08003,08003,08001.500
13 feb 20243,14003,14003,14003,14003,14001.000
12 feb 20243,08003,08003,08003,08003,0800-
09 feb 20243,14003,14003,08003,08003,08001.500
08 feb 20243,28003,28003,20003,20003,20003.000
07 feb 20243,14003,28003,14003,18003,180011.500
06 feb 20243,16003,16003,06003,10003,100010.500
05 feb 20243,54003,54003,18003,18003,180031.500
02 feb 20243,52003,70003,52003,60003,600027.000
01 feb 20243,28003,48003,14003,38003,380035.500
31 gen 20243,08003,08003,02003,08003,08007.500
30 gen 20243,12003,12003,12003,12003,1200500
29 gen 20243,06003,10003,06003,10003,10007.500
26 gen 20243,02003,08003,00003,00003,000018.000
25 gen 20243,06003,28003,00003,00003,000056.000
24 gen 20243,04003,04003,02003,02003,02001.000
23 gen 20243,02003,12003,02003,12003,12004.500
22 gen 20243,10003,10003,10003,10003,1000-
19 gen 20243,10003,10003,10003,10003,1000-
18 gen 20243,08003,10003,08003,10003,10002.500
17 gen 20243,02003,02003,02003,02003,02001.000
16 gen 20243,08003,08003,08003,08003,0800-
15 gen 20243,08003,08003,08003,08003,0800-
12 gen 20243,08003,08003,08003,08003,0800500
11 gen 20243,16003,16003,14003,14003,14001.000
10 gen 20243,14003,14003,14003,14003,1400-
09 gen 20243,14003,14003,14003,14003,14001.000
08 gen 20243,10003,10003,10003,10003,1000500
05 gen 20243,12003,12003,04003,10003,10003.500
04 gen 20243,12003,12003,12003,12003,12001.000
03 gen 20243,00003,08003,00003,08003,08003.500
02 gen 20242,82002,96002,82002,90002,90004.000
29 dic 20232,80002,80002,80002,80002,8000-
28 dic 20232,80002,80002,80002,80002,8000-
27 dic 20232,80002,80002,80002,80002,8000-
22 dic 20232,80002,82002,80002,80002,80001.500
21 dic 20232,76002,76002,76002,76002,7600500
20 dic 20232,78002,78002,78002,78002,7800500
19 dic 20232,82002,82002,82002,82002,8200-
18 dic 20232,82002,82002,82002,82002,8200-
15 dic 20232,80002,82002,80002,82002,82002.000
14 dic 20232,90002,90002,90002,90002,9000-
13 dic 20232,90002,90002,90002,90002,90008.000
12 dic 20232,94003,04002,86002,86002,86009.000
11 dic 20232,88002,88002,88002,88002,8800-
08 dic 20232,88002,88002,88002,88002,88001.000
07 dic 20232,82002,82002,82002,82002,8200-
06 dic 20232,82002,82002,82002,82002,82001.000
05 dic 20232,94002,94002,94002,94002,9400-
04 dic 20232,94002,94002,94002,94002,94001.000
01 dic 20232,96002,96002,94002,94002,94001.500
30 nov 20233,00003,00003,00003,00003,0000-
29 nov 20233,00003,00003,00003,00003,0000500
28 nov 20232,94002,94002,94002,94002,9400-
27 nov 20232,94002,94002,94002,94002,9400-
24 nov 20232,94002,94002,94002,94002,9400-
23 nov 20232,94002,94002,94002,94002,94001.000
22 nov 20232,82002,90002,82002,90002,90001.000
21 nov 20232,88002,88002,88002,88002,8800-
20 nov 20232,88002,88002,88002,88002,8800-
17 nov 20232,82002,88002,82002,88002,88003.000
16 nov 20232,80002,80002,80002,80002,80001.000
15 nov 20232,84002,84002,84002,84002,8400-
14 nov 20232,84002,84002,84002,84002,8400500
13 nov 20232,82002,82002,82002,82002,8200-
10 nov 20232,82002,82002,82002,82002,8200-
09 nov 20232,82002,82002,82002,82002,8200-
08 nov 20232,78002,82002,78002,82002,820051.000
07 nov 20232,84002,86002,78002,82002,82003.000
*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...