Italia markets close in 11 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,9300+0,1700 (+3,57%)
Al 05:00PM CET. Mercato aperto.
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 20234,79504,93004,75004,93004,930017.602
01 feb 20234,78004,80004,72504,76004,760021.865
31 gen 20234,75004,84504,75004,77004,770056.761
30 gen 20234,90004,90004,75004,80004,800031.420
27 gen 20234,75004,93004,73504,90004,900042.360
26 gen 20234,65004,75004,65004,74504,745045.255
25 gen 20234,70004,70004,60504,62004,6200114.627
24 gen 20234,57504,72504,57504,70504,705071.336
23 gen 20234,49004,55504,45004,55504,555053.499
20 gen 20234,46504,48004,37504,44004,440077.382
19 gen 20234,51004,51004,40504,44004,440078.671
18 gen 20234,64504,64504,50004,50004,500032.524
17 gen 20234,61504,62004,58004,62004,62009.870
16 gen 20234,58004,63004,57004,60004,600015.696
13 gen 20234,51004,59004,51004,52004,520016.423
12 gen 20234,50004,58004,49004,51004,510018.975
11 gen 20234,49004,52004,47004,52004,520023.162
10 gen 20234,54504,54504,47504,50004,500018.980
09 gen 20234,47004,54504,43504,54504,545022.191
06 gen 20234,47004,52004,47004,48004,48004.181
05 gen 20234,54504,54504,45504,50004,500010.682
04 gen 20234,49504,53004,46004,48504,485015.802
03 gen 20234,48004,54004,42004,48504,485019.530
02 gen 20234,38004,48004,37504,48004,480012.437
30 dic 20224,33004,35504,32004,34504,34506.580
29 dic 20224,38004,38004,31004,35004,350017.509
28 dic 20224,38004,43504,32004,37504,375013.306
27 dic 20224,35504,39504,30504,39504,39508.175
23 dic 20224,30004,33004,26004,30004,300014.296
22 dic 20224,35004,35504,27004,35504,355013.190
21 dic 20224,33004,36004,18004,36004,360037.618
20 dic 20224,40504,43004,27504,30004,300045.512
19 dic 20224,50004,50004,41004,41004,410017.234
16 dic 20224,46504,60004,41504,46504,465019.530
15 dic 20224,52004,52004,44004,44004,440012.025
14 dic 20224,56004,58004,46504,49004,490014.482
13 dic 20224,53504,53504,43504,52004,520020.280
12 dic 20224,50004,55504,46504,51004,510017.333
09 dic 20224,54004,58004,50004,50004,500018.638
08 dic 20224,58504,60004,52004,54004,540037.050
07 dic 20224,46004,54504,40004,53004,530038.501
06 dic 20224,45004,45504,41504,44004,440016.223
05 dic 20224,49004,51004,44004,46004,460045.052
02 dic 20224,46504,52004,45004,45504,455025.648
01 dic 20224,44504,48504,38504,47504,475079.057
30 nov 20224,52504,53004,42504,42504,425018.614
29 nov 20224,57004,57004,48504,52504,525027.104
28 nov 20224,58004,58004,49004,53004,530028.289
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
*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...