Italia markets closed

NWF Group plc (NWF.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
218,00-8,00 (-3,54%)
Alla chiusura: 04:33PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 2022226,00228,00218,00218,00218,0046.980
20 gen 2022218,00229,00219,00226,00226,0043.115
19 gen 2022218,00224,00218,25218,00218,0013.071
18 gen 2022218,00222,00219,26218,00218,0014.847
17 gen 2022218,00222,00219,00218,00218,0025.594
14 gen 2022218,00222,00219,15218,00218,002.350
13 gen 2022220,00224,00214,00218,00218,0040.063
12 gen 2022216,00222,00220,00218,00218,003.304
11 gen 2022216,00220,00215,18216,00216,002.433
10 gen 2022218,00220,00215,00216,00216,0010.252
07 gen 2022217,00220,00212,58215,00215,0012.748
06 gen 2022215,00218,00212,00215,00215,0032.379
05 gen 2022215,00218,00210,55215,00215,009.583
04 gen 2022212,00218,00210,11215,00215,0010.631
31 dic 2021212,00212,00212,00212,00212,00-
30 dic 2021212,00218,00217,90212,00212,005.614
29 dic 2021212,00218,00209,00212,00212,008.046
24 dic 2021212,00218,00208,55212,00212,007.279
23 dic 2021211,00220,00207,25212,00212,009.890
22 dic 2021211,00218,00205,00211,00211,0030.022
21 dic 2021210,00218,00200,00211,00211,0038.375
20 dic 2021210,00219,80206,55210,00210,007.279
17 dic 2021210,00219,80218,00210,00210,009.416
16 dic 2021213,00218,00206,00210,00210,0015.674
15 dic 2021213,00220,00208,55213,00213,002.506
14 dic 2021215,00226,00208,55213,00213,0052.629
13 dic 2021210,00219,80213,70210,00210,00142.309
10 dic 2021210,00218,00213,65210,00210,008.521
09 dic 2021210,00218,00208,82210,00210,0027.103
08 dic 2021210,00218,00213,26210,00210,0016.930
07 dic 2021210,00218,00213,00210,00210,0017.305
06 dic 2021210,00219,00210,00210,00210,0026.425
03 dic 2021210,00218,00212,00210,00210,007.327
02 dic 2021214,00218,00202,00210,00210,0055.616
01 dic 2021214,00218,00214,00214,00214,006.387
30 nov 2021215,00218,00214,00214,00214,0037.549
29 nov 2021214,00216,00213,55214,00214,006.114
26 nov 2021214,00216,00200,00214,00214,0028.528
25 nov 2021214,00216,75213,33214,00214,0069.257
24 nov 2021214,00216,90213,00214,00214,0034.692
23 nov 2021214,00218,00211,25214,00214,0053.109
22 nov 2021205,00216,00200,00214,00214,0067.034
19 nov 2021205,00210,00203,00205,00205,0042.466
18 nov 2021205,00209,90200,25205,00205,0086.458
17 nov 2021205,00210,00201,56205,00205,0014.352
16 nov 2021205,00210,00201,00205,00205,0019.900
15 nov 2021203,00208,05198,10205,00205,0014.722
12 nov 2021205,00208,00198,05203,00203,0010.299
11 nov 2021203,00201,60196,00203,00203,0092.851
10 nov 2021205,00204,44196,00203,00203,0046.761
09 nov 2021205,00208,00196,00205,00205,0019.595
08 nov 2021207,00208,00198,15205,00205,0020.472
05 nov 2021208,00214,44203,78207,00207,0035.580
04 nov 2021208,00215,00200,00208,00208,0026.055
04 nov 20216.2 Dividendo
03 nov 2021215,00218,85213,55215,00208,8016.454
02 nov 2021215,00220,00212,00215,00208,8012.896
01 nov 2021217,00224,00215,00215,00208,8052.505
29 ott 2021215,00224,00216,72217,00210,7430.145
28 ott 2021212,00220,26208,55215,00208,8021.656
27 ott 2021208,00216,00214,40212,00205,8928.293
26 ott 2021212,00212,00201,00208,00202,0027.364
25 ott 2021212,00210,00205,85212,00205,894.456
22 ott 2021214,00215,50200,00212,00205,8960.720
21 ott 2021214,00215,50215,50212,00205,892.204
20 ott 2021214,00216,00208,00212,00205,899.249
19 ott 2021214,00220,00208,05212,00205,896.095
18 ott 2021207,00210,00205,05212,00205,8932.625
15 ott 2021207,00210,00205,00207,00201,037.906
14 ott 2021200,00210,00200,55207,00201,0338.481
13 ott 2021197,00205,38203,00198,00192,2913.777
12 ott 2021199,00209,00194,00194,00188,4128.028
11 ott 2021194,00200,00193,26199,00193,2618.355
08 ott 2021193,00197,90192,25194,00188,4110.174
07 ott 2021192,00198,00188,00193,00187,4327.892
06 ott 2021192,00198,00188,65192,00186,463.578
05 ott 2021189,00197,88186,00192,00186,4630.957
04 ott 2021195,00196,75190,50193,00187,4360.612
01 ott 2021196,00196,00192,08195,00189,3828.980
30 set 2021195,00198,00192,00196,00190,3540.282
29 set 2021187,00196,00184,00190,00184,5216.818
28 set 2021187,00188,40184,00187,00181,6110.340
27 set 2021190,00193,00182,50187,00181,6149.924
24 set 2021197,00200,00185,00187,00181,6187.216
23 set 2021197,00200,00193,50197,00191,3218.617
22 set 2021195,00200,50190,00197,00191,3211.749
21 set 2021196,00198,00192,25195,00189,3818.652
20 set 2021208,00203,84196,00195,00189,3816.614
17 set 2021208,00204,44200,16208,00202,008.928
16 set 2021208,00216,00200,16208,00202,0016.251
15 set 2021204,00205,00200,00208,00202,0021.737
14 set 2021203,00210,00199,00204,00198,1243.146
13 set 2021203,00203,00203,00203,00197,15-
10 set 2021205,00206,00193,09206,00200,0648.215
09 set 2021205,00206,99200,00205,00199,0921.863
08 set 2021216,00218,00200,00208,00202,0041.340
07 set 2021216,00219,60203,00216,00209,7756.274
06 set 2021216,00219,60213,26216,00209,774.065
03 set 2021214,00217,90210,00214,00207,8333.012
02 set 2021214,00217,00211,00214,00207,8316.117
*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...