Italia markets close in 5 hours 3 minutes
FTSE MIB
34.363,98 -295,57 (-0,85%) 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
62.634,59 -624,11 (-0,99%)
New World Development Co Ltd (NWDA.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:13AM CEST. 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 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 200 |
| 28 mag 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 27 mag 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 24 mag 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 23 mag 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 22 mag 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 21 mag 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 20 mag 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 17 mag 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 16 mag 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 15 mag 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 14 mag 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 13 mag 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 10 mag 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 09 mag 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 08 mag 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 07 mag 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 06 mag 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 03 mag 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 02 mag 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 30 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 29 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 26 apr 2024 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | - |
| 25 apr 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | - |
| 24 apr 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | - |
| 23 apr 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 22 apr 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | - |
| 19 apr 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | - |
| 18 apr 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 17 apr 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 16 apr 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 15 apr 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
| 12 apr 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 11 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 10 apr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 09 apr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 08 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 05 apr 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 04 apr 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 03 apr 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 02 apr 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 28 mar 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 27 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 26 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 25 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 22 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 21 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 20 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 20 mar 2024 | 0.2 Dividendo | |||||
| 19 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 0,9000 | - |
| 18 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 0,9082 | - |
| 15 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,9164 | - |
| 14 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,9245 | - |
| 13 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,9327 | - |
| 12 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,9327 | - |
| 11 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,8673 | - |
| 08 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,8427 | - |
| 07 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,8345 | - |
| 06 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,8345 | - |
| 05 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,8345 | - |
| 04 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,8591 | - |
| 01 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,9164 | - |
| 29 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 0,9655 | - |
| 28 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 0,9655 | - |
| 27 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,9327 | - |
| 26 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,9327 | - |
| 23 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,9327 | - |
| 22 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,9327 | - |
| 21 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,9327 | - |
| 20 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,9164 | - |
| 19 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,9164 | - |
| 16 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,9164 | - |
| 15 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,9164 | - |
| 14 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,9245 | - |
| 13 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,9245 | - |
| 12 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,9245 | - |
| 09 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,9245 | - |
| 08 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,9245 | - |
| 07 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,9245 | - |
| 06 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,9245 | - |
| 05 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,9245 | - |
| 02 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 0,9409 | - |
| 01 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 0,9409 | - |
| 31 gen 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 0,9409 | - |
| 30 gen 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 0,9818 | - |
| 29 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 0,9982 | - |
| 26 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 0,9982 | - |
| 25 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 0,9982 | - |
| 24 gen 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 0,9736 | - |
| 23 gen 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 0,9736 | - |
| 22 gen 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 0,9736 | - |
| 19 gen 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 0,9818 | - |
| 18 gen 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 0,9818 | - |
| 17 gen 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 0,9818 | - |
| 16 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,0391 | - |
| 15 gen 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,0555 | - |
| 12 gen 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,0555 | - |
| 11 gen 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,0555 | - |
| 10 gen 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,0555 | - |
| 09 gen 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,0555 | - |
| *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.