Italia markets open in 1 hour 23 minutes

New Work SE (NWSE.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
133,40-0,20 (-0,15%)
Alla chiusura: 05:32PM CEST
Periodo di tempo:
19 ago 2021 - 19 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ago 2022133,00133,40133,00133,40133,40-
17 ago 2022135,40135,40133,60133,60133,60-
16 ago 2022138,60138,60135,20135,20135,20-
15 ago 2022144,60144,60144,60144,60144,60-
12 ago 2022141,80146,80141,80146,80146,80-
11 ago 2022139,80139,80139,80139,80139,80-
10 ago 2022132,40138,40132,40138,40138,40-
09 ago 2022135,40135,40133,00133,00133,00-
08 ago 2022140,60140,60134,60134,60134,60-
05 ago 2022143,80143,80137,80137,80137,80-
04 ago 2022137,60137,60137,60137,60137,60-
03 ago 2022132,40137,40132,40137,40137,40-
02 ago 2022134,60134,60134,60134,60134,60-
01 ago 2022131,40131,40131,40131,40131,40-
29 lug 2022131,20131,20130,60130,60130,60-
28 lug 2022126,40127,20126,40127,20127,20-
27 lug 2022124,20126,20124,20126,20126,20-
26 lug 2022123,40124,00123,40124,00124,00-
25 lug 2022123,40124,20123,40124,20124,20-
22 lug 2022124,20124,20123,20123,20123,20-
21 lug 2022125,40125,40125,40125,40125,40-
20 lug 2022124,80125,00124,80125,00125,00-
19 lug 2022124,80124,80124,80124,80124,80-
18 lug 2022125,80125,80124,60124,60124,60-
15 lug 2022124,60124,60124,20124,20124,20-
14 lug 2022125,80125,80125,80125,80125,80-
13 lug 2022128,40128,40128,40128,40128,40-
12 lug 2022129,00129,00128,00128,00128,00-
11 lug 2022132,60132,60132,60132,60132,60-
08 lug 2022132,40132,40132,40132,40132,40-
07 lug 2022132,20132,20131,80131,80131,80-
06 lug 2022128,40128,40128,40128,40128,40-
05 lug 2022129,40129,40129,40129,40129,40-
04 lug 2022131,00131,00128,40128,40128,40-
01 lug 2022133,00133,00130,20130,20130,20-
30 giu 2022129,20129,20129,20129,20129,20-
29 giu 2022136,60136,60132,20132,20132,20-
28 giu 2022136,60136,60136,60136,60136,60-
27 giu 2022136,00136,00136,00136,00136,00-
24 giu 2022129,60134,60129,60134,60134,60-
23 giu 2022127,80129,80127,80129,80129,80-
22 giu 2022125,80128,40125,80128,40128,40-
21 giu 2022128,60128,60128,60128,60128,60-
20 giu 2022128,00128,00127,80127,80127,80-
17 giu 2022123,60123,60123,60123,60123,60-
16 giu 2022127,20127,20124,60124,60124,60-
15 giu 2022123,40126,40123,40126,40126,40-
14 giu 2022126,40126,40126,40126,40126,40-
13 giu 2022133,40133,40133,40133,40133,40-
10 giu 2022133,60133,60133,40133,40133,40-
09 giu 2022136,60136,60135,20135,20135,20-
08 giu 2022137,20137,80137,20137,80137,80-
07 giu 2022135,80135,80135,80135,80135,80-
03 giu 2022139,20139,20135,60135,60135,60-
02 giu 2022136,00136,00136,00136,00136,00-
02 giu 20223.56 Dividendo
01 giu 2022141,20141,20141,20141,20137,64-
31 mag 2022141,60141,60141,60141,60138,03-
30 mag 2022147,00147,00143,80143,80140,17-
27 mag 2022141,80141,80141,80141,80138,22-
26 mag 2022139,80140,20139,80140,20136,67-
25 mag 2022139,80139,80138,80138,80135,30-
24 mag 2022138,20138,20138,20138,20134,72-
23 mag 2022140,40140,40138,60138,60135,11-
20 mag 2022138,20138,20138,20138,20134,72-
19 mag 2022138,20138,20138,20138,20134,72-
18 mag 2022136,40138,20136,40138,20134,72-
17 mag 2022139,20139,20139,20139,20135,69-
16 mag 2022140,00140,00137,80137,80134,33-
13 mag 2022137,00137,00137,00137,00133,55-
12 mag 2022143,80143,80143,80143,80140,17-
11 mag 2022143,00143,00143,00143,00139,39-
10 mag 2022148,60148,60143,60143,60139,98-
09 mag 2022146,00146,00146,00146,00142,32-
06 mag 2022152,40152,40152,40152,40148,56-
05 mag 2022156,20156,20156,20156,20152,26-
04 mag 2022158,20158,20157,80157,80153,82-
03 mag 2022164,60164,60164,60164,60160,45-
02 mag 2022161,20161,20161,20161,20157,14-
29 apr 2022162,00162,00162,00162,00157,92-
28 apr 2022160,60160,60156,60156,60152,65-
27 apr 2022161,00161,00161,00161,00156,94-
26 apr 2022167,40167,40167,40167,40163,18-
25 apr 2022161,20161,20161,20161,20157,14-
22 apr 2022163,00163,00163,00163,00158,89-
21 apr 2022172,00172,00166,80166,80162,59-
20 apr 2022168,00170,80168,00170,80166,49-
19 apr 2022167,80167,80167,80167,80163,57-
14 apr 2022170,20170,20168,60168,60164,35-
13 apr 2022171,00171,00169,80169,80165,52-
12 apr 2022170,80171,40170,80171,40167,08-
11 apr 2022178,80178,80174,40174,40170,00-
08 apr 2022176,60179,80176,60179,80175,27-
07 apr 2022176,20176,20176,20176,20171,76-
06 apr 2022184,20184,20184,20184,20179,56-
05 apr 2022188,40188,40188,40188,40183,65-
04 apr 2022185,60185,60185,60185,60180,92-
01 apr 2022185,40185,40185,40185,40180,73-
31 mar 2022191,00191,00185,20185,20180,53-
30 mar 2022192,40192,40190,60190,60185,79-
*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...