Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,90-0,01 (-0,17%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 20225,985,985,875,905,9025.136
23 giu 20225,945,965,845,915,9125.875
22 giu 20225,905,965,855,965,9611.561
21 giu 20225,805,935,805,935,936.760
20 giu 20225,875,905,805,805,8011.058
17 giu 20225,725,805,695,805,8017.329
16 giu 20225,805,805,665,685,685.285
15 giu 20225,675,805,675,765,7610.918
14 giu 20225,555,715,555,715,7115.186
13 giu 20225,695,695,515,625,6213.120
10 giu 20225,805,805,625,625,6222.336
09 giu 20225,835,865,795,805,8023.700
08 giu 20225,945,945,785,805,8030.455
07 giu 20225,845,865,775,865,8614.591
06 giu 20225,825,825,765,825,8211.631
03 giu 20225,845,845,755,755,7514.071
02 giu 20225,835,865,755,805,8031.687
01 giu 20225,805,825,745,825,8225.866
31 mag 20225,855,855,735,805,8017.374
30 mag 20225,905,915,785,815,8138.337
27 mag 20225,875,955,815,855,8528.487
26 mag 20225,655,855,585,855,8526.724
25 mag 20225,775,795,585,585,5821.037
24 mag 20225,725,735,475,735,7394.612
23 mag 20225,805,835,655,755,7551.982
20 mag 20225,855,855,795,835,8315.734
19 mag 20225,955,955,815,875,8717.926
18 mag 20225,965,965,835,905,9034.933
17 mag 20225,965,965,915,955,956.634
16 mag 20225,975,975,865,975,9756.400
13 mag 20225,985,995,945,985,983.216
12 mag 20226,006,015,985,995,9912.865
11 mag 20226,006,155,966,156,1517.951
10 mag 20225,946,005,876,006,0018.424
09 mag 20225,936,005,836,006,0017.630
06 mag 20225,935,995,925,955,955.374
05 mag 20226,236,236,006,006,0035.020
04 mag 20225,966,105,946,106,107.802
03 mag 20225,936,005,896,006,0022.144
02 mag 20225,925,955,905,905,907.602
29 apr 20226,006,005,945,955,9512.242
28 apr 20225,946,005,906,006,0015.694
27 apr 20225,925,955,905,905,9017.265
26 apr 20225,966,005,906,006,0019.242
25 apr 20225,915,975,915,915,912.507
22 apr 20226,106,135,965,965,9635.819
21 apr 20226,026,196,026,166,1629.323
20 apr 20226,026,035,986,006,0011.681
19 apr 20225,906,005,886,006,0015.794
14 apr 20226,006,005,915,965,9620.626
13 apr 20225,915,975,855,945,9437.752
12 apr 20226,056,055,925,925,9250.929
11 apr 20226,096,126,006,126,1223.343
08 apr 20226,036,095,936,056,0526.175
07 apr 20225,936,035,886,006,0025.900
06 apr 20226,056,105,905,915,9134.574
05 apr 20225,956,025,916,026,0239.943
04 apr 20226,126,125,955,955,9546.689
01 apr 20226,136,136,016,126,1270.014
31 mar 20226,116,126,046,126,1265.872
30 mar 20226,156,156,066,106,1045.982
29 mar 20225,956,155,866,106,10150.588
28 mar 20225,716,035,706,036,03137.307
25 mar 20225,945,945,755,785,78112.080
24 mar 20226,036,035,685,965,96211.772
23 mar 20226,256,276,006,006,00139.747
22 mar 20226,256,316,116,316,31116.978
21 mar 20226,396,396,206,326,3273.214
18 mar 20226,666,696,356,356,35104.937
17 mar 20226,496,596,386,596,5953.797
16 mar 20226,316,436,306,436,4366.466
15 mar 20226,186,356,186,236,2347.672
14 mar 20226,256,336,216,266,2660.332
11 mar 20226,116,366,106,206,2042.505
10 mar 20226,206,206,026,166,1661.148
09 mar 20226,086,245,976,156,15135.462
08 mar 20226,186,226,026,036,03163.598
07 mar 20226,656,666,016,206,20391.577
04 mar 20226,896,916,616,826,82104.972
03 mar 20227,057,076,856,996,99109.862
02 mar 20227,047,176,977,137,1385.473
01 mar 20226,907,036,817,037,0351.419
28 feb 20226,776,996,686,996,9968.321
25 feb 20226,756,846,576,846,8452.359
24 feb 20226,546,706,436,706,7087.906
23 feb 20226,786,806,606,706,7091.672
22 feb 20226,676,786,546,786,7873.153
21 feb 20226,766,766,536,766,7662.605
18 feb 20226,756,766,636,766,7628.258
17 feb 20226,726,726,576,716,7141.828
16 feb 20226,586,696,576,696,6966.509
15 feb 20226,736,786,626,656,6564.443
14 feb 20226,736,766,526,726,7278.251
11 feb 20226,706,806,656,796,7963.619
10 feb 20226,786,796,686,706,7063.047
09 feb 20226,906,996,776,776,7778.975
08 feb 20226,997,086,826,856,8575.726
07 feb 20227,037,086,776,936,93154.889
04 feb 20227,227,226,996,996,99111.301
03 feb 20227,227,267,127,197,19100.106
*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...