Italia markets open in 3 hours 46 minutes

New Work SE (NWO.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
167,00-2,00 (-1,18%)
Alla chiusura: 08:01AM CET
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 2023167,00167,00167,00167,00167,00-
02 feb 2023166,20169,00166,20169,00169,00-
01 feb 2023167,60167,60165,40165,40165,408
31 gen 2023163,60169,80163,60169,80169,8045
30 gen 2023164,00164,00164,00164,00164,002
27 gen 2023167,60169,00167,60169,00169,0072
26 gen 2023165,00165,00165,00165,00165,00-
25 gen 2023169,60169,60163,80167,00167,00259
24 gen 2023171,20171,20169,60169,60169,6015
23 gen 2023169,60173,40169,60173,40173,401
20 gen 2023164,20170,00164,20165,60165,6025
19 gen 2023163,80163,80163,80163,80163,80-
18 gen 2023154,60154,60154,60154,60154,60-
17 gen 2023155,80155,80155,80155,80155,80-
16 gen 2023156,00157,20155,80155,80155,8061
13 gen 2023154,00157,40154,00157,40157,4030
12 gen 2023154,80154,80152,40152,40152,406
11 gen 2023156,00156,60156,00156,60156,60-
10 gen 2023157,40157,40157,40157,40157,40-
09 gen 2023155,20155,20155,20155,20155,20-
06 gen 2023155,60158,00155,60158,00158,0020
05 gen 2023155,20155,20155,20155,20155,20-
04 gen 2023155,40155,40155,40155,40155,40-
03 gen 2023151,60151,60151,60151,60151,60-
02 gen 2023152,40152,40152,40152,40152,40-
30 dic 2022151,60151,60151,60151,60151,60-
29 dic 2022151,20151,20151,20151,20151,20-
28 dic 2022143,00143,00143,00143,00143,00-
27 dic 2022143,60143,60143,60143,60143,60-
23 dic 2022145,00145,00145,00145,00145,00-
22 dic 2022149,00149,00145,40145,40145,4020
21 dic 2022146,60149,60146,60149,60149,6010
20 dic 2022146,60146,60146,60146,60146,60-
19 dic 2022151,00151,00151,00151,00151,00-
16 dic 2022147,20147,20147,20147,20147,20-
15 dic 2022154,80154,80154,80154,80154,80-
14 dic 2022153,00153,00153,00153,00153,00-
13 dic 2022154,00155,40154,00155,40155,402
12 dic 2022151,60151,60151,60151,60151,60-
09 dic 2022151,80151,80151,80151,80151,80-
08 dic 2022152,00152,00152,00152,00152,00-
07 dic 2022151,40151,40151,40151,40151,40-
06 dic 2022156,80156,80156,80156,80156,80-
05 dic 2022154,80154,80154,80154,80154,80-
02 dic 2022153,20156,00153,20155,40155,4060
01 dic 2022158,80158,80158,80158,80158,80-
30 nov 2022146,80158,40146,80157,60157,6040
29 nov 2022146,60146,60146,60146,60146,60-
28 nov 2022148,20148,20148,20148,20148,2020
25 nov 2022142,80142,80142,80142,80142,80-
24 nov 2022140,60140,60140,60140,60140,60-
23 nov 2022133,60133,60133,60133,60133,60-
22 nov 2022132,00132,00132,00132,00132,00-
21 nov 2022129,20132,80129,20132,80132,80-
18 nov 2022134,20134,20132,60132,60132,60-
17 nov 2022129,20135,20129,20135,20135,2028
16 nov 2022132,20132,20132,20132,20132,20-
15 nov 2022137,20137,20133,40133,40133,4050
14 nov 2022133,00137,60133,00137,60137,6020
11 nov 2022134,80134,80134,80134,80134,80-
10 nov 2022130,40133,00130,40133,00133,00-
09 nov 2022129,00129,00129,00129,00129,00-
08 nov 2022130,20130,20130,20130,20130,20-
07 nov 2022126,60126,60126,60126,60126,60-
04 nov 2022127,00127,00127,00127,00127,00-
03 nov 2022125,40125,40125,40125,40125,40-
02 nov 2022127,40127,40127,40127,40127,40-
01 nov 2022126,60126,60126,60126,60126,60-
31 ott 2022126,60126,60126,60126,60126,60-
28 ott 2022124,80124,80124,80124,80124,80-
27 ott 2022126,80126,80126,00126,00126,0024
26 ott 2022117,40117,40117,40117,40117,40-
25 ott 2022115,60115,60115,60115,60115,60-
24 ott 2022115,60115,60115,60115,60115,60-
21 ott 2022115,00115,20115,00115,20115,201
20 ott 2022114,40116,40114,40115,60115,6075
19 ott 2022117,80117,80117,80117,80117,80-
18 ott 2022119,00119,00119,00119,00119,00-
17 ott 2022116,60116,60116,60116,60116,60-
14 ott 2022117,40117,40117,40117,40117,40-
13 ott 2022115,40115,40115,40115,40115,40-
12 ott 2022117,00117,00117,00117,00117,00-
11 ott 2022122,20122,20122,20122,20122,20-
10 ott 2022121,80121,80121,80121,80121,80-
07 ott 2022122,80122,80122,80122,80122,80-
06 ott 2022123,60123,60123,60123,60123,60-
05 ott 2022124,40124,40124,40124,40124,40-
04 ott 2022125,80125,80125,80125,80125,80-
03 ott 2022120,20120,20120,20120,20120,20-
30 set 2022120,60120,60120,60120,60120,60-
29 set 2022120,20120,20120,20120,20120,20-
28 set 2022114,40114,40114,40114,40114,40-
27 set 2022120,00120,00120,00120,00120,0010
26 set 2022119,60119,60119,60119,60119,60-
23 set 2022118,60118,60117,60117,60117,6027
22 set 2022120,80120,80120,80120,80120,80-
21 set 2022122,60122,60122,60122,60122,60-
20 set 2022123,00123,00123,00123,00123,00-
19 set 2022124,00124,00124,00124,00124,00-
16 set 2022122,60122,60122,60122,60122,60-
*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...