Italia markets closed
Dow Jones
30.286,82 -29,50 (-0,10%) Nasdaq
11.156,79 -19,61 (-0,18%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9891 -0,0095 (-0,95%) BTC-EUR
20.427,82 -45,00 (-0,22%) CMC Crypto 200
458,24 -0,17 (-0,04%)
Newlat Food S.p.A. (NWL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:37PM CEST
Periodo di tempo:
05 ott 2021 - 05 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 ott 2022 | 5,0200 | 5,0200 | 4,9500 | 4,9500 | 4,9500 | 8.755 |
| 04 ott 2022 | 4,9800 | 5,0700 | 4,9800 | 5,0200 | 5,0200 | 8.894 |
| 03 ott 2022 | 5,0000 | 5,0000 | 4,9250 | 5,0000 | 5,0000 | 18.373 |
| 30 set 2022 | 5,1300 | 5,1300 | 4,9350 | 5,0000 | 5,0000 | 29.982 |
| 29 set 2022 | 4,9950 | 5,2000 | 4,7350 | 5,2000 | 5,2000 | 44.610 |
| 28 set 2022 | 5,1500 | 5,1500 | 4,8900 | 4,9300 | 4,9300 | 42.830 |
| 27 set 2022 | 5,3100 | 5,3100 | 5,1000 | 5,1000 | 5,1000 | 19.194 |
| 26 set 2022 | 5,4400 | 5,4400 | 5,3400 | 5,3500 | 5,3500 | 16.084 |
| 23 set 2022 | 5,4900 | 5,5200 | 5,4500 | 5,4500 | 5,4500 | 23.038 |
| 22 set 2022 | 5,5900 | 5,5900 | 5,3600 | 5,5600 | 5,5600 | 107.655 |
| 21 set 2022 | 5,7200 | 5,7200 | 5,5400 | 5,6400 | 5,6400 | 48.671 |
| 20 set 2022 | 5,7000 | 5,7200 | 5,6300 | 5,7200 | 5,7200 | 3.641 |
| 19 set 2022 | 5,7000 | 5,7000 | 5,6400 | 5,6900 | 5,6900 | 2.403 |
| 16 set 2022 | 5,6800 | 5,6800 | 5,5900 | 5,6800 | 5,6800 | 30.199 |
| 15 set 2022 | 5,7400 | 5,7500 | 5,6800 | 5,7500 | 5,7500 | 6.949 |
| 14 set 2022 | 5,6800 | 5,7500 | 5,6600 | 5,7500 | 5,7500 | 6.662 |
| 13 set 2022 | 5,7600 | 5,7600 | 5,5500 | 5,7500 | 5,7500 | 27.859 |
| 12 set 2022 | 5,7200 | 5,7800 | 5,7100 | 5,7500 | 5,7500 | 7.311 |
| 09 set 2022 | 5,7800 | 5,8000 | 5,7100 | 5,7800 | 5,7800 | 10.193 |
| 08 set 2022 | 5,6800 | 5,7700 | 5,6200 | 5,7700 | 5,7700 | 6.947 |
| 07 set 2022 | 5,6800 | 5,7400 | 5,6200 | 5,7300 | 5,7300 | 4.138 |
| 06 set 2022 | 5,6800 | 5,7400 | 5,6000 | 5,6800 | 5,6800 | 10.676 |
| 05 set 2022 | 5,7900 | 5,7900 | 5,6700 | 5,6800 | 5,6800 | 8.799 |
| 02 set 2022 | 5,6800 | 5,7500 | 5,6400 | 5,7500 | 5,7500 | 9.878 |
| 01 set 2022 | 5,7500 | 5,7500 | 5,6400 | 5,7400 | 5,7400 | 9.608 |
| 31 ago 2022 | 5,6600 | 5,7500 | 5,6300 | 5,7500 | 5,7500 | 7.539 |
| 30 ago 2022 | 5,6000 | 5,7200 | 5,6000 | 5,7200 | 5,7200 | 2.477 |
| 29 ago 2022 | 5,6000 | 5,6700 | 5,5500 | 5,6100 | 5,6100 | 12.397 |
| 26 ago 2022 | 5,7500 | 5,7800 | 5,4000 | 5,7000 | 5,7000 | 108.391 |
| 25 ago 2022 | 5,8000 | 5,8000 | 5,7500 | 5,7900 | 5,7900 | 5.696 |
| 24 ago 2022 | 5,7400 | 5,8000 | 5,7300 | 5,8000 | 5,8000 | 3.074 |
| 23 ago 2022 | 5,7300 | 5,7700 | 5,7300 | 5,7700 | 5,7700 | 8.666 |
| 22 ago 2022 | 5,7300 | 5,7900 | 5,7100 | 5,7900 | 5,7900 | 3.642 |
| 19 ago 2022 | 5,7000 | 5,7400 | 5,6600 | 5,7400 | 5,7400 | 3.533 |
| 18 ago 2022 | 5,7000 | 5,7500 | 5,6900 | 5,7000 | 5,7000 | 6.239 |
| 17 ago 2022 | 5,7500 | 5,8000 | 5,7000 | 5,7000 | 5,7000 | 12.259 |
| 16 ago 2022 | 5,7800 | 5,8000 | 5,7300 | 5,8000 | 5,8000 | 10.988 |
| 12 ago 2022 | 5,7900 | 5,8000 | 5,7300 | 5,8000 | 5,8000 | 12.766 |
| 11 ago 2022 | 5,7200 | 5,7900 | 5,7200 | 5,7900 | 5,7900 | 7.037 |
| 10 ago 2022 | 5,8000 | 5,8000 | 5,7000 | 5,7000 | 5,7000 | 11.145 |
| 09 ago 2022 | 5,8000 | 5,8000 | 5,7600 | 5,8000 | 5,8000 | 9.480 |
| 08 ago 2022 | 5,7700 | 5,8000 | 5,7500 | 5,8000 | 5,8000 | 4.439 |
| 05 ago 2022 | 5,7600 | 5,8000 | 5,7500 | 5,8000 | 5,8000 | 3.095 |
| 04 ago 2022 | 5,7600 | 5,8000 | 5,7500 | 5,7900 | 5,7900 | 21.447 |
| 03 ago 2022 | 5,7900 | 5,8000 | 5,7600 | 5,8000 | 5,8000 | 1.931 |
| 02 ago 2022 | 5,7900 | 5,8100 | 5,7600 | 5,8000 | 5,8000 | 15.589 |
| 01 ago 2022 | 5,7900 | 5,8000 | 5,7400 | 5,8000 | 5,8000 | 4.384 |
| 29 lug 2022 | 5,8000 | 5,8200 | 5,7500 | 5,7500 | 5,7500 | 6.739 |
| 28 lug 2022 | 5,7700 | 5,8200 | 5,7400 | 5,8000 | 5,8000 | 6.341 |
| 27 lug 2022 | 5,7200 | 5,8000 | 5,7200 | 5,8000 | 5,8000 | 4.350 |
| 26 lug 2022 | 5,8000 | 5,8000 | 5,7200 | 5,7200 | 5,7200 | 1.066 |
| 25 lug 2022 | 5,7800 | 5,8000 | 5,7800 | 5,8000 | 5,8000 | 2.602 |
| 22 lug 2022 | 5,6400 | 5,7800 | 5,6400 | 5,7800 | 5,7800 | 7.946 |
| 21 lug 2022 | 5,7100 | 5,7500 | 5,6000 | 5,6500 | 5,6500 | 6.503 |
| 20 lug 2022 | 5,7800 | 5,8400 | 5,7500 | 5,7800 | 5,7800 | 7.097 |
| 19 lug 2022 | 5,7500 | 5,8200 | 5,7200 | 5,7200 | 5,7200 | 7.203 |
| 18 lug 2022 | 5,6900 | 5,8200 | 5,6300 | 5,8200 | 5,8200 | 6.569 |
| 15 lug 2022 | 5,8000 | 5,8000 | 5,6900 | 5,6900 | 5,6900 | 17.316 |
| 14 lug 2022 | 5,7400 | 5,7600 | 5,5800 | 5,7600 | 5,7600 | 32.253 |
| 13 lug 2022 | 5,8300 | 5,8300 | 5,7200 | 5,7500 | 5,7500 | 7.371 |
| 12 lug 2022 | 5,8700 | 5,8700 | 5,8000 | 5,8000 | 5,8000 | 7.744 |
| 11 lug 2022 | 5,8500 | 5,9000 | 5,8100 | 5,9000 | 5,9000 | 24.550 |
| 08 lug 2022 | 5,8700 | 5,9000 | 5,8300 | 5,9000 | 5,9000 | 7.838 |
| 07 lug 2022 | 5,8400 | 5,8700 | 5,8300 | 5,8700 | 5,8700 | 4.305 |
| 06 lug 2022 | 5,8000 | 5,8500 | 5,7400 | 5,8500 | 5,8500 | 4.566 |
| 05 lug 2022 | 5,8700 | 5,8700 | 5,7900 | 5,8600 | 5,8600 | 5.089 |
| 04 lug 2022 | 5,7500 | 5,8500 | 5,6500 | 5,8500 | 5,8500 | 4.833 |
| 01 lug 2022 | 5,6500 | 5,7200 | 5,6300 | 5,7200 | 5,7200 | 4.493 |
| 30 giu 2022 | 5,7800 | 5,8000 | 5,6300 | 5,6500 | 5,6500 | 40.241 |
| 29 giu 2022 | 5,8100 | 5,8100 | 5,7600 | 5,8100 | 5,8100 | 13.350 |
| 28 giu 2022 | 5,8100 | 5,8400 | 5,7700 | 5,8100 | 5,8100 | 19.844 |
| 27 giu 2022 | 5,9400 | 5,9400 | 5,8300 | 5,8400 | 5,8400 | 17.910 |
| 24 giu 2022 | 5,9800 | 5,9800 | 5,8700 | 5,9000 | 5,9000 | 25.136 |
| 23 giu 2022 | 5,9400 | 5,9600 | 5,8400 | 5,9100 | 5,9100 | 25.875 |
| 22 giu 2022 | 5,9000 | 5,9600 | 5,8500 | 5,9600 | 5,9600 | 11.561 |
| 21 giu 2022 | 5,8000 | 5,9300 | 5,8000 | 5,9300 | 5,9300 | 6.760 |
| 20 giu 2022 | 5,8700 | 5,9000 | 5,8000 | 5,8000 | 5,8000 | 11.058 |
| 17 giu 2022 | 5,7200 | 5,8000 | 5,6900 | 5,8000 | 5,8000 | 17.329 |
| 16 giu 2022 | 5,8000 | 5,8000 | 5,6600 | 5,6800 | 5,6800 | 5.285 |
| 15 giu 2022 | 5,6700 | 5,8000 | 5,6700 | 5,7600 | 5,7600 | 10.918 |
| 14 giu 2022 | 5,5500 | 5,7100 | 5,5500 | 5,7100 | 5,7100 | 15.186 |
| 13 giu 2022 | 5,6900 | 5,6900 | 5,5100 | 5,6200 | 5,6200 | 13.120 |
| 10 giu 2022 | 5,8000 | 5,8000 | 5,6200 | 5,6200 | 5,6200 | 22.336 |
| 09 giu 2022 | 5,8300 | 5,8600 | 5,7900 | 5,8000 | 5,8000 | 23.700 |
| 08 giu 2022 | 5,9400 | 5,9400 | 5,7800 | 5,8000 | 5,8000 | 30.455 |
| 07 giu 2022 | 5,8400 | 5,8600 | 5,7700 | 5,8600 | 5,8600 | 14.591 |
| 06 giu 2022 | 5,8200 | 5,8200 | 5,7600 | 5,8200 | 5,8200 | 11.631 |
| 03 giu 2022 | 5,8400 | 5,8400 | 5,7500 | 5,7500 | 5,7500 | 14.071 |
| 02 giu 2022 | 5,8300 | 5,8600 | 5,7500 | 5,8000 | 5,8000 | 31.687 |
| 01 giu 2022 | 5,8000 | 5,8200 | 5,7400 | 5,8200 | 5,8200 | 25.866 |
| 31 mag 2022 | 5,8500 | 5,8500 | 5,7300 | 5,8000 | 5,8000 | 17.374 |
| 30 mag 2022 | 5,9000 | 5,9100 | 5,7800 | 5,8100 | 5,8100 | 38.337 |
| 27 mag 2022 | 5,8700 | 5,9500 | 5,8100 | 5,8500 | 5,8500 | 28.487 |
| 26 mag 2022 | 5,6500 | 5,8500 | 5,5800 | 5,8500 | 5,8500 | 26.724 |
| 25 mag 2022 | 5,7700 | 5,7900 | 5,5800 | 5,5800 | 5,5800 | 21.037 |
| 24 mag 2022 | 5,7200 | 5,7300 | 5,4700 | 5,7300 | 5,7300 | 94.612 |
| 23 mag 2022 | 5,8000 | 5,8300 | 5,6500 | 5,7500 | 5,7500 | 51.982 |
| 20 mag 2022 | 5,8500 | 5,8500 | 5,7900 | 5,8300 | 5,8300 | 15.734 |
| 19 mag 2022 | 5,9500 | 5,9500 | 5,8100 | 5,8700 | 5,8700 | 17.926 |
| 18 mag 2022 | 5,9600 | 5,9600 | 5,8300 | 5,9000 | 5,9000 | 34.933 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
