Italia markets closed

NWF Group plc (NWF.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
205,000,00 (0,00%)
Alla chiusura: 04:33PM GMT
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 2023205,68210,00200,00205,00205,0074.985
05 dic 2023205,00205,74202,00205,00205,0018.612
04 dic 2023205,00209,50202,00205,00205,0069.771
01 dic 2023205,00210,00203,33210,00210,0020.453
30 nov 2023212,50215,00201,10205,00205,0030.772
29 nov 2023212,50214,00210,00212,50212,5020.791
28 nov 2023215,00218,80207,00212,50212,5029.594
27 nov 2023215,00218,00206,00215,00215,0020.326
24 nov 2023217,50219,49210,00210,00210,0023.072
23 nov 2023217,50217,49211,00217,50217,506.365
22 nov 2023225,00228,31215,00218,00218,0054.310
21 nov 2023222,50230,00217,60225,00225,0034.215
20 nov 2023220,00228,00215,10222,50222,5020.960
17 nov 2023225,00229,00215,00220,00220,0053.530
16 nov 2023215,00227,49216,50225,00225,0032.854
15 nov 2023215,00220,00220,00217,50217,50462
14 nov 2023222,50220,25216,50217,50217,5021.599
13 nov 2023230,00233,90220,00222,50222,5020.083
10 nov 2023230,00234,00226,76230,00230,009.034
09 nov 2023220,00230,00190,00230,00230,0019.997
08 nov 2023195,00219,00190,00220,00220,0053.856
07 nov 2023192,50200,00186,50195,00195,0053.094
06 nov 2023192,50195,00186,60195,00195,0026.351
03 nov 2023190,00194,65185,76192,50192,5023.986
02 nov 2023192,50195,00185,20190,00190,0036.725
02 nov 20236.8 Dividendo
01 nov 2023195,00200,00193,00195,00188,2016.072
31 ott 2023195,00200,00192,61200,00193,0316.530
30 ott 2023195,00200,00192,60195,00188,208.330
27 ott 2023195,00199,00192,50195,00188,208.068
26 ott 2023195,00199,50192,50195,00188,202.679
25 ott 2023195,00200,00191,55195,00188,2024.329
24 ott 2023195,00196,90190,00195,00188,2023.843
23 ott 2023195,00200,00190,26195,00188,2017.352
20 ott 2023202,50203,00190,10195,00188,2012.354
19 ott 2023202,50203,90195,15202,50195,446.322
18 ott 2023202,50210,00196,55202,50195,4421.535
17 ott 2023195,00210,00191,30202,50195,4485.297
16 ott 2023190,00199,99186,10195,00188,2041.823
13 ott 2023195,00200,00185,00187,50180,9658.301
12 ott 2023200,00205,00195,50197,50190,6116.582
11 ott 2023207,50207,39195,10200,00193,0337.851
10 ott 2023211,50213,90202,12207,50200,26121.866
09 ott 2023209,00210,03208,58211,50204,1217.770
06 ott 2023217,50223,00205,10209,00201,7124.403
05 ott 2023217,50212,00212,00217,50209,9214.340
04 ott 2023217,50223,00212,00217,50209,9212.198
03 ott 2023218,50225,00215,00217,50209,92148.572
02 ott 2023221,50223,00215,00218,50210,8837.995
29 set 2023220,50225,00217,53221,00213,2914.413
28 set 2023215,00225,00214,00220,50212,8123.812
27 set 2023214,00217,92211,50214,00206,5413.232
26 set 2023221,50220,10205,00214,00206,5467.865
25 set 2023238,50238,44214,00221,50213,78186.117
22 set 2023238,50238,51235,00238,50230,1810.890
21 set 2023241,00243,74230,00238,50230,1843.252
20 set 2023241,00243,91236,55241,00232,6027.490
19 set 2023241,00244,00237,60241,00232,6017.261
18 set 2023240,00247,00236,65241,00232,6021.556
15 set 2023240,00244,44238,55240,00231,6310.985
14 set 2023240,00245,00235,00244,00235,4939.774
13 set 2023240,00244,89240,26240,00231,638.585
12 set 2023235,00245,00230,00240,00231,6346.418
11 set 2023235,00239,80232,85235,00226,8116.296
08 set 2023235,00240,00228,00235,00226,81101.012
07 set 2023228,00237,78228,00235,00226,8129.922
06 set 2023228,00229,80227,55228,00220,0512.186
05 set 2023228,00229,80221,00228,00220,05176.023
04 set 2023220,00230,00220,56228,00220,0564.324
01 set 2023220,00222,00220,05220,00212,332.230
31 ago 2023218,50222,00219,05220,00212,3358.703
30 ago 2023218,50222,00218,79222,00214,2640.922
29 ago 2023218,50222,00217,51218,50210,8853.277
25 ago 2023218,50222,00215,00218,50210,8822.214
24 ago 2023218,50221,49216,00218,50210,8854.115
23 ago 2023218,50222,00215,65222,00214,2615.498
22 ago 2023218,50219,50215,35218,50210,889.456
21 ago 2023221,00222,00215,00218,50210,8831.397
18 ago 2023221,00222,00220,00221,00213,2932.559
17 ago 2023221,00221,00220,04221,00213,2932.409
16 ago 2023224,00228,00220,00221,00213,2953.644
15 ago 2023236,50239,14222,00227,00219,0897.373
14 ago 2023236,50239,58234,15236,50228,257.855
11 ago 2023232,00240,00229,28236,50228,2545.811
10 ago 2023243,00240,00226,55233,00224,8769.003
09 ago 2023243,00239,50236,00243,00234,5321.847
08 ago 2023245,00244,24238,00240,00231,6338.195
07 ago 2023245,00250,00240,20245,00236,466.865
04 ago 2023245,00248,00240,00245,00236,4615.107
03 ago 2023255,00253,44240,00245,00236,4653.353
02 ago 2023262,50269,00255,00255,00246,1119.291
01 ago 2023265,00270,00255,75265,00255,7664.041
31 lug 2023267,50270,00260,00265,00255,7641.604
28 lug 2023267,50270,00266,33267,50258,1719.958
27 lug 2023265,00269,50260,00260,00250,9321.541
26 lug 2023265,00270,00262,67265,00255,763.047
25 lug 2023265,00269,90261,10265,00255,7663.319
24 lug 2023265,00270,00263,05265,00255,769.601
21 lug 2023265,00280,00262,63265,00255,7647.593
20 lug 2023265,00270,00255,00270,00260,5816.213
*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...