Italia markets open in 51 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
6,51-0,01 (-0,15%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 20216,546,556,376,516,5146.342
17 set 20216,596,636,526,526,5263.452
16 set 20216,666,666,586,586,5853.583
15 set 20216,656,666,566,666,6654.805
14 set 20216,616,666,606,656,6547.815
13 set 20216,796,796,526,666,6678.548
10 set 20216,926,926,716,726,7265.071
09 set 20216,806,946,756,856,8533.754
08 set 20216,846,866,736,866,8669.953
07 set 20216,916,926,776,906,9055.277
06 set 20216,996,996,876,966,9632.662
03 set 20216,886,976,876,976,9719.387
02 set 20216,896,906,826,826,8210.851
01 set 20216,926,976,866,886,8819.726
31 ago 20216,926,946,866,896,8988.352
30 ago 20216,986,996,876,906,9031.719
27 ago 20216,986,996,956,976,9733.527
26 ago 20216,986,996,906,986,9831.253
25 ago 20216,906,926,876,926,9224.953
24 ago 20216,886,966,866,916,9136.529
23 ago 20216,906,956,896,926,9246.132
20 ago 20216,896,966,836,966,9657.989
19 ago 20216,956,956,786,946,9458.133
18 ago 20217,027,026,896,956,9577.353
17 ago 20217,017,016,916,996,9944.160
16 ago 20216,867,026,827,007,0085.051
13 ago 20216,946,966,876,876,8744.370
12 ago 20217,017,036,956,956,9554.656
11 ago 20216,997,056,886,996,99115.016
10 ago 20216,816,996,816,996,9996.449
09 ago 20216,886,896,826,896,89114.046
06 ago 20216,676,896,656,856,85128.234
05 ago 20216,586,666,416,666,66114.687
04 ago 20216,286,566,176,536,53195.638
03 ago 20216,386,396,266,266,2646.220
02 ago 20216,356,386,276,386,3859.949
30 lug 20216,296,356,166,356,35107.402
29 lug 20216,346,406,266,266,2671.321
28 lug 20216,346,346,246,326,3273.112
27 lug 20216,456,456,286,336,33154.399
26 lug 20216,546,546,466,486,4832.049
23 lug 20216,526,536,496,536,5334.081
22 lug 20216,506,536,436,536,5344.491
21 lug 20216,646,646,506,506,5092.514
20 lug 20216,456,686,456,686,6837.374
19 lug 20216,476,516,326,516,5190.320
16 lug 20216,706,706,536,566,5622.780
15 lug 20216,856,856,686,686,6857.281
14 lug 20216,926,926,826,876,8723.675
13 lug 20216,966,966,846,876,8732.031
12 lug 20216,997,016,906,906,9022.293
09 lug 20216,926,976,896,966,9653.961
08 lug 20216,996,996,816,936,9377.053
07 lug 20216,997,046,877,047,0448.523
06 lug 20217,047,056,956,956,9536.868
05 lug 20217,087,086,997,087,0837.399
02 lug 20216,967,026,927,027,0224.156
01 lug 20216,846,966,836,966,9641.013
30 giu 20216,776,826,706,826,8253.496
29 giu 20216,816,816,746,816,8156.705
28 giu 20216,896,896,816,816,8174.250
25 giu 20216,816,956,766,956,9560.264
24 giu 20216,886,886,666,876,8794.716
23 giu 20216,976,986,866,866,8644.288
22 giu 20216,997,006,927,007,0038.030
21 giu 20216,906,986,856,986,9826.310
18 giu 20216,936,936,846,926,9234.760
17 giu 20216,976,986,906,936,9331.208
16 giu 20216,986,996,936,986,9822.481
15 giu 20217,057,056,967,007,0037.880
14 giu 20217,057,096,997,047,04106.837
11 giu 20216,937,026,917,027,0249.135
10 giu 20216,876,946,846,946,9437.263
09 giu 20216,876,946,866,926,9250.317
08 giu 20216,856,926,826,916,9156.843
07 giu 20216,936,936,876,906,9052.777
04 giu 20216,856,886,736,886,8880.802
03 giu 20216,926,956,816,816,8150.645
02 giu 20216,907,006,876,886,8852.048
01 giu 20216,816,966,676,966,96103.583
31 mag 20216,656,696,596,696,6934.563
28 mag 20216,506,656,426,626,62159.311
27 mag 20216,756,796,686,796,7974.663
26 mag 20216,746,826,716,826,8220.873
25 mag 20216,756,756,686,746,7428.108
24 mag 20216,806,806,726,726,7216.932
21 mag 20216,726,736,686,736,7322.106
20 mag 20216,736,746,646,706,7038.493
19 mag 20216,786,796,586,646,6474.132
18 mag 20216,866,866,686,786,7865.289
17 mag 20216,586,796,506,796,79106.064
14 mag 20216,636,766,376,686,68198.207
13 mag 20216,646,646,456,606,6037.862
12 mag 20216,556,646,486,646,6436.008
11 mag 20216,486,556,406,556,5538.348
10 mag 20216,496,526,446,506,5037.856
07 mag 20216,456,506,446,496,4937.772
06 mag 20216,486,496,376,496,4935.218
05 mag 20216,326,466,296,466,4623.583
04 mag 20216,396,396,246,326,3269.723
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...