Italia markets closed

Newlat Food S.p.A. (NWL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,5550+0,0050 (+0,11%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
26 nov 2021 - 26 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 20224,54504,56504,51004,55504,555018.399
24 nov 20224,60004,63004,48504,55004,550064.835
23 nov 20224,62504,62504,56504,58504,585025.457
22 nov 20224,64004,67504,61004,65004,65008.396
21 nov 20224,69004,69004,58504,64504,645026.281
18 nov 20224,67504,68004,62504,64504,645010.424
17 nov 20224,70004,70004,61004,66004,66009.729
16 nov 20224,75004,78004,67504,70004,700027.527
15 nov 20224,76004,76004,65004,72504,72509.566
14 nov 20224,80504,95004,70504,70504,705056.376
11 nov 20224,61004,72504,56004,72504,725023.582
10 nov 20224,55004,57004,48504,55504,555032.746
09 nov 20224,55004,55004,48004,52504,525019.980
08 nov 20224,56004,56004,51004,55004,550032.909
07 nov 20224,53004,55004,50004,54004,540048.412
04 nov 20224,52504,59004,48504,53004,530012.269
03 nov 20224,54004,55504,48004,53504,535017.378
02 nov 20224,60004,60004,49504,55004,550020.858
01 nov 20224,56004,58504,51004,55504,555023.891
31 ott 20224,58504,58504,50504,56004,560051.021
28 ott 20224,54504,57004,48004,55504,555024.562
27 ott 20224,59504,59504,44004,55004,550073.972
26 ott 20224,66004,68504,53004,57004,570020.646
25 ott 20224,56504,60004,51004,60004,600010.676
24 ott 20224,56504,61004,52504,52504,525010.865
21 ott 20224,57004,58004,51004,51004,510047.299
20 ott 20224,66004,66004,55004,55004,550043.056
19 ott 20224,68004,69004,62004,67004,67003.043
18 ott 20224,65004,66504,59504,62004,620015.605
17 ott 20224,65504,69504,48504,69504,695096.416
14 ott 20224,74004,74004,71504,72004,720012.612
13 ott 20224,75504,75504,61504,71504,715011.533
12 ott 20224,70004,70004,61004,69504,6950804
11 ott 20224,72004,72004,63504,67004,67009.229
10 ott 20224,77004,77004,67504,69004,690035.345
07 ott 20224,94504,94504,79504,79504,795031.140
06 ott 20224,95005,01004,87005,01005,01007.481
05 ott 20225,02005,02004,95004,95004,95008.755
04 ott 20224,98005,07004,98005,02005,02008.894
03 ott 20225,00005,00004,92505,00005,000018.373
30 set 20225,13005,13004,93505,00005,000029.982
29 set 20224,99505,20004,73505,20005,200044.610
28 set 20225,15005,15004,89004,93004,930042.830
27 set 20225,31005,31005,10005,10005,100019.194
26 set 20225,44005,44005,34005,35005,350016.084
23 set 20225,49005,52005,45005,45005,450023.038
22 set 20225,59005,59005,36005,56005,5600107.655
21 set 20225,72005,72005,54005,64005,640048.671
20 set 20225,70005,72005,63005,72005,72003.641
19 set 20225,70005,70005,64005,69005,69002.403
16 set 20225,68005,68005,59005,68005,680030.199
15 set 20225,74005,75005,68005,75005,75006.949
14 set 20225,68005,75005,66005,75005,75006.662
13 set 20225,76005,76005,55005,75005,750027.859
12 set 20225,72005,78005,71005,75005,75007.311
09 set 20225,78005,80005,71005,78005,780010.193
08 set 20225,68005,77005,62005,77005,77006.947
07 set 20225,68005,74005,62005,73005,73004.138
06 set 20225,68005,74005,60005,68005,680010.676
05 set 20225,79005,79005,67005,68005,68008.799
02 set 20225,68005,75005,64005,75005,75009.878
01 set 20225,75005,75005,64005,74005,74009.608
31 ago 20225,66005,75005,63005,75005,75007.539
30 ago 20225,60005,72005,60005,72005,72002.477
29 ago 20225,60005,67005,55005,61005,610012.397
26 ago 20225,75005,78005,40005,70005,7000108.391
25 ago 20225,80005,80005,75005,79005,79005.696
24 ago 20225,74005,80005,73005,80005,80003.074
23 ago 20225,73005,77005,73005,77005,77008.666
22 ago 20225,73005,79005,71005,79005,79003.642
19 ago 20225,70005,74005,66005,74005,74003.533
18 ago 20225,70005,75005,69005,70005,70006.239
17 ago 20225,75005,80005,70005,70005,700012.259
16 ago 20225,78005,80005,73005,80005,800010.988
12 ago 20225,79005,80005,73005,80005,800012.766
11 ago 20225,72005,79005,72005,79005,79007.037
10 ago 20225,80005,80005,70005,70005,700011.145
09 ago 20225,80005,80005,76005,80005,80009.480
08 ago 20225,77005,80005,75005,80005,80004.439
05 ago 20225,76005,80005,75005,80005,80003.095
04 ago 20225,76005,80005,75005,79005,790021.447
03 ago 20225,79005,80005,76005,80005,80001.931
02 ago 20225,79005,81005,76005,80005,800015.589
01 ago 20225,79005,80005,74005,80005,80004.384
29 lug 20225,80005,82005,75005,75005,75006.739
28 lug 20225,77005,82005,74005,80005,80006.341
27 lug 20225,72005,80005,72005,80005,80004.350
26 lug 20225,80005,80005,72005,72005,72001.066
25 lug 20225,78005,80005,78005,80005,80002.602
22 lug 20225,64005,78005,64005,78005,78007.946
21 lug 20225,71005,75005,60005,65005,65006.503
20 lug 20225,78005,84005,75005,78005,78007.097
19 lug 20225,75005,82005,72005,72005,72007.203
18 lug 20225,69005,82005,63005,82005,82006.569
15 lug 20225,80005,80005,69005,69005,690017.316
14 lug 20225,74005,76005,58005,76005,760032.253
13 lug 20225,83005,83005,72005,75005,75007.371
12 lug 20225,87005,87005,80005,80005,80007.744
11 lug 20225,85005,90005,81005,90005,900024.550
08 lug 20225,87005,90005,83005,90005,90007.838
*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...