Italia markets close in 57 minutes

New Work SE (NWO.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
132,00-0,60 (-0,45%)
Al 08:08AM CEST. Mercato aperto.
Periodo di tempo:
19 ago 2021 - 19 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ago 2022132,00132,00132,00132,00132,0022
18 ago 2022132,60132,60132,60132,60132,60-
17 ago 2022135,40135,40135,40135,40135,40-
16 ago 2022138,60138,60138,60138,60138,60-
15 ago 2022146,20146,20146,20146,20146,20-
12 ago 2022140,20147,00140,20147,00147,0022
11 ago 2022139,20141,60139,20141,60141,6020
10 ago 2022131,00134,40131,00134,40134,4015
09 ago 2022133,00133,00133,00133,00133,00-
08 ago 2022138,20138,20138,20138,20138,20-
05 ago 2022142,60142,60142,40142,40142,401
04 ago 2022136,80136,80136,80136,80136,80-
03 ago 2022131,00131,00131,00131,00131,00-
02 ago 2022133,20133,20133,20133,20133,20-
01 ago 2022129,60129,60129,60129,60129,60-
29 lug 2022127,00127,00127,00127,00127,00-
28 lug 2022126,60126,60126,00126,00126,0010
27 lug 2022123,60123,60123,60123,60123,60-
26 lug 2022123,40123,40123,40123,40123,40-
25 lug 2022124,60124,60124,60124,60124,60-
22 lug 2022122,00124,00122,00124,00124,0018
21 lug 2022124,60124,60124,60124,60124,60-
20 lug 2022124,80125,00124,80125,00125,008
19 lug 2022121,80121,80121,80121,80121,80-
18 lug 2022122,80125,40122,80125,40125,4025
15 lug 2022124,20124,20124,20124,20124,20-
14 lug 2022123,80123,80123,80123,80123,80-
13 lug 2022125,60129,40125,60129,40129,403
12 lug 2022127,20127,20127,20127,20127,20-
11 lug 2022131,00131,00131,00131,00131,00-
08 lug 2022130,80130,80130,80130,80130,80-
07 lug 2022131,40131,40131,40131,40131,40-
06 lug 2022127,40127,40127,40127,40127,40-
05 lug 2022128,40128,40128,40128,40128,40-
04 lug 2022130,80130,80130,80130,80130,80-
01 lug 2022133,20133,20133,20133,20133,20-
30 giu 2022130,20130,20130,20130,20130,20-
29 giu 2022134,20134,20134,20134,20134,20-
28 giu 2022134,00134,00134,00134,00134,00-
27 giu 2022134,80134,80134,80134,80134,80-
24 giu 2022129,40129,40129,40129,40129,40-
23 giu 2022126,60126,60126,60126,60126,60-
22 giu 2022125,20125,20125,20125,20125,20-
21 giu 2022127,80127,80127,80127,80127,80-
20 giu 2022127,80127,80127,80127,80127,80-
17 giu 2022122,80122,80122,80122,80122,80-
16 giu 2022126,20126,20126,20126,20126,20-
15 giu 2022123,20123,20123,20123,20123,20-
14 giu 2022126,80126,80126,80126,80126,80-
13 giu 2022130,00130,00130,00130,00130,00-
10 giu 2022128,00132,00128,00132,00132,0070
09 giu 2022135,00135,00135,00135,00135,00-
08 giu 2022136,20136,20136,20136,20136,20-
07 giu 2022134,80134,80134,80134,80134,80-
06 giu 2022135,40135,40135,40135,40135,40-
03 giu 2022139,00139,00139,00139,00139,00-
02 giu 2022134,40137,00134,40134,60134,6044
02 giu 20223.56 Dividendo
01 giu 2022141,40143,20141,40143,20139,6483
31 mag 2022143,20144,20143,20144,20140,6244
30 mag 2022143,60143,60143,60143,60140,03-
27 mag 2022139,60143,40139,60142,80139,25104
26 mag 2022138,00138,00138,00138,00134,57-
25 mag 2022138,40138,40138,40138,40134,96-
24 mag 2022137,20137,20137,20137,20133,79-
23 mag 2022140,00140,00138,00138,00134,57150
20 mag 2022144,00144,00139,60139,60136,1350
19 mag 2022135,20140,60135,20140,60137,1035
18 mag 2022138,80138,80138,80138,80135,35-
17 mag 2022139,40139,40139,40139,40135,93-
16 mag 2022137,80137,80137,80137,80134,37-
13 mag 2022135,80135,80135,40135,40132,0359
12 mag 2022141,20141,20138,80138,80135,355
11 mag 2022141,60141,60141,60141,60138,08-
10 mag 2022146,60148,00146,60148,00144,3220
09 mag 2022147,80147,80147,80147,80144,13-
06 mag 2022153,40153,40151,00151,00147,2525
05 mag 2022161,40161,40154,80154,80150,9510
04 mag 2022157,80157,80157,80157,80153,88-
03 mag 2022162,80162,80162,80162,80158,75-
02 mag 2022156,80156,80156,80156,80152,90-
29 apr 2022157,80157,80157,80157,80153,88-
28 apr 2022156,80156,80156,80156,80152,90-
27 apr 2022159,00159,00159,00159,00155,05-
26 apr 2022169,80169,80169,80169,80165,58-
25 apr 2022164,20164,20164,20164,20160,12-
22 apr 2022163,40164,20163,40164,20160,1215
21 apr 2022169,80169,80169,80169,80165,58-
20 apr 2022171,00171,00170,40170,40166,1630
19 apr 2022165,80165,80165,80165,80161,68-
14 apr 2022170,20170,20170,20170,20165,97-
13 apr 2022169,40169,40169,40169,40165,19-
12 apr 2022169,20169,20169,20169,20164,99-
11 apr 2022178,20178,20178,20178,20173,77-
08 apr 2022177,80177,80177,80177,80173,38-
07 apr 2022178,00178,00178,00178,00173,57-
06 apr 2022183,00183,00183,00183,00178,45-
05 apr 2022187,40189,60187,40189,60184,8920
04 apr 2022183,00183,00183,00183,00178,45-
01 apr 2022183,00183,00183,00183,00178,45-
*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...