Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,9500-0,0700 (-1,39%)
Alla chiusura: 05:37PM CEST
Periodo di tempo:
05 ott 2021 - 05 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
07 lug 20225,84005,87005,83005,87005,87004.305
06 lug 20225,80005,85005,74005,85005,85004.566
05 lug 20225,87005,87005,79005,86005,86005.089
04 lug 20225,75005,85005,65005,85005,85004.833
01 lug 20225,65005,72005,63005,72005,72004.493
30 giu 20225,78005,80005,63005,65005,650040.241
29 giu 20225,81005,81005,76005,81005,810013.350
28 giu 20225,81005,84005,77005,81005,810019.844
27 giu 20225,94005,94005,83005,84005,840017.910
24 giu 20225,98005,98005,87005,90005,900025.136
23 giu 20225,94005,96005,84005,91005,910025.875
22 giu 20225,90005,96005,85005,96005,960011.561
21 giu 20225,80005,93005,80005,93005,93006.760
20 giu 20225,87005,90005,80005,80005,800011.058
17 giu 20225,72005,80005,69005,80005,800017.329
16 giu 20225,80005,80005,66005,68005,68005.285
15 giu 20225,67005,80005,67005,76005,760010.918
14 giu 20225,55005,71005,55005,71005,710015.186
13 giu 20225,69005,69005,51005,62005,620013.120
10 giu 20225,80005,80005,62005,62005,620022.336
09 giu 20225,83005,86005,79005,80005,800023.700
08 giu 20225,94005,94005,78005,80005,800030.455
07 giu 20225,84005,86005,77005,86005,860014.591
06 giu 20225,82005,82005,76005,82005,820011.631
03 giu 20225,84005,84005,75005,75005,750014.071
02 giu 20225,83005,86005,75005,80005,800031.687
01 giu 20225,80005,82005,74005,82005,820025.866
31 mag 20225,85005,85005,73005,80005,800017.374
30 mag 20225,90005,91005,78005,81005,810038.337
27 mag 20225,87005,95005,81005,85005,850028.487
26 mag 20225,65005,85005,58005,85005,850026.724
25 mag 20225,77005,79005,58005,58005,580021.037
24 mag 20225,72005,73005,47005,73005,730094.612
23 mag 20225,80005,83005,65005,75005,750051.982
20 mag 20225,85005,85005,79005,83005,830015.734
19 mag 20225,95005,95005,81005,87005,870017.926
18 mag 20225,96005,96005,83005,90005,900034.933
*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...