Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,04+0,10 (+1,68%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20245,966,055,946,046,0420.131
25 apr 20245,985,995,925,945,947.122
24 apr 20245,846,015,785,925,9234.692
23 apr 20245,785,805,765,805,805.703
22 apr 20245,805,805,735,795,7913.536
19 apr 20245,795,805,765,805,803.199
18 apr 20245,575,765,575,765,7622.717
17 apr 20245,685,685,565,605,6015.861
16 apr 20245,655,675,595,625,6232.887
15 apr 20245,755,755,605,675,6731.482
12 apr 20245,815,815,705,705,7020.939
11 apr 20245,885,885,775,865,8610.976
10 apr 20245,885,885,775,835,8326.683
09 apr 20245,835,905,825,855,8513.071
08 apr 20245,905,905,805,815,8123.056
05 apr 20245,905,905,835,865,8617.408
04 apr 20245,935,945,905,915,917.911
03 apr 20245,965,965,905,915,9114.673
02 apr 20246,226,225,945,965,9667.117
28 mar 20246,186,216,056,176,1730.044
27 mar 20245,946,145,936,116,1134.714
26 mar 20246,006,005,855,875,8735.864
25 mar 20245,995,995,905,965,9631.252
22 mar 20246,006,065,935,995,9930.262
21 mar 20246,156,155,956,076,0765.475
20 mar 20246,356,356,066,136,1372.376
19 mar 20246,506,576,266,296,2972.428
18 mar 20246,476,476,366,416,4137.459
15 mar 20246,306,426,306,406,4016.831
14 mar 20246,376,456,286,306,3027.013
13 mar 20246,356,356,266,356,3524.481
12 mar 20246,256,336,176,336,3319.018
11 mar 20246,106,266,106,256,2516.365
08 mar 20246,276,276,056,176,1733.703
07 mar 20246,336,336,106,276,2780.503
06 mar 20246,206,356,206,316,3123.171
05 mar 20246,426,456,216,216,2145.948
04 mar 20246,566,586,416,426,4240.715
01 mar 20246,556,686,546,596,5921.084
29 feb 20246,636,686,476,566,5654.650
28 feb 20246,606,656,556,626,6229.705
27 feb 20246,656,736,556,556,5555.274
26 feb 20246,706,706,546,706,7032.049
23 feb 20246,806,826,666,706,7027.763
22 feb 20246,836,936,736,846,8421.218
21 feb 20246,906,986,706,786,7854.939
20 feb 20246,987,026,846,886,8844.178
19 feb 20247,497,496,826,926,92239.768
16 feb 20247,777,807,677,677,678.055
15 feb 20247,807,867,787,787,7812.968
14 feb 20247,907,907,717,907,9024.217
13 feb 20247,728,007,428,008,0034.295
12 feb 20247,797,797,707,727,725.732
09 feb 20248,058,057,717,717,719.496
08 feb 20248,018,047,928,008,006.209
07 feb 20248,008,037,827,977,9733.342
06 feb 20248,058,087,938,088,0810.501
05 feb 20248,008,047,908,018,018.128
02 feb 20248,108,107,977,977,977.789
01 feb 20247,948,107,908,108,1012.836
31 gen 20248,018,087,938,008,0028.817
30 gen 20248,048,107,918,108,1015.919
29 gen 20248,108,147,888,148,1411.694
26 gen 20248,168,168,028,028,0211.075
25 gen 20248,198,208,108,158,154.681
24 gen 20248,228,228,108,198,198.343
23 gen 20248,208,268,108,218,2111.858
22 gen 20247,978,207,978,188,1822.705
19 gen 20247,908,027,907,987,986.367
18 gen 20247,998,067,887,897,8921.619
17 gen 20248,008,097,818,098,0943.858
16 gen 20247,848,007,848,008,0015.777
15 gen 20247,998,037,897,897,8935.206
12 gen 20247,998,067,928,058,0518.136
11 gen 20247,937,997,807,997,9916.998
10 gen 20247,997,997,857,897,897.939
09 gen 20247,927,987,817,957,9524.866
08 gen 20247,697,967,637,897,8940.871
05 gen 20247,707,737,607,697,6911.547
04 gen 20247,667,757,667,687,6813.970
03 gen 20247,757,837,687,687,6812.513
02 gen 20247,807,857,747,807,8022.031
29 dic 20237,947,947,817,867,8621.670
28 dic 20237,998,077,887,897,8927.418
27 dic 20237,658,047,657,947,9445.651
22 dic 20237,267,657,257,657,6559.897
21 dic 20237,047,207,007,207,2032.650
20 dic 20236,937,046,917,047,0426.904
19 dic 20236,876,936,776,926,9222.153
18 dic 20236,906,906,736,806,8020.602
15 dic 20236,836,906,756,896,8930.731
14 dic 20236,906,906,796,796,797.763
13 dic 20236,856,936,756,896,8924.067
12 dic 20236,776,926,736,846,8421.905
11 dic 20236,916,916,706,806,8022.403
08 dic 20236,666,896,656,856,8534.892
07 dic 20236,346,696,296,666,6659.098
06 dic 20236,336,346,236,346,3423.609
05 dic 20236,436,436,346,346,344.492
04 dic 20236,436,486,436,446,443.777
*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...