Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.550,93 +711,68 (+1,25%)
NX Filtration N.V. (NXFIL.AS)
Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 4,8200 | 4,9800 | 4,7500 | 4,8400 | 4,8400 | 166.534 |
| 27 giu 2024 | 4,1700 | 4,9800 | 4,1450 | 4,7000 | 4,7000 | 311.940 |
| 26 giu 2024 | 4,2400 | 4,4450 | 4,1000 | 4,1200 | 4,1200 | 193.133 |
| 25 giu 2024 | 4,4100 | 4,4600 | 4,1150 | 4,1800 | 4,1800 | 95.335 |
| 24 giu 2024 | 4,5600 | 4,5600 | 4,3000 | 4,3650 | 4,3650 | 54.628 |
| 21 giu 2024 | 4,5150 | 4,6600 | 4,4250 | 4,4700 | 4,4700 | 57.130 |
| 20 giu 2024 | 4,3600 | 4,5750 | 4,3600 | 4,5300 | 4,5300 | 53.444 |
| 19 giu 2024 | 4,5500 | 4,5500 | 4,3600 | 4,3900 | 4,3900 | 76.477 |
| 18 giu 2024 | 4,5750 | 4,6400 | 4,4800 | 4,5450 | 4,5450 | 59.377 |
| 17 giu 2024 | 4,8000 | 4,8000 | 4,5500 | 4,6200 | 4,6200 | 33.659 |
| 14 giu 2024 | 4,7500 | 4,7950 | 4,5250 | 4,7000 | 4,7000 | 52.749 |
| 13 giu 2024 | 5,0200 | 5,0200 | 4,6500 | 4,7100 | 4,7100 | 159.469 |
| 12 giu 2024 | 4,7800 | 5,0000 | 4,7400 | 4,9750 | 4,9750 | 246.438 |
| 11 giu 2024 | 4,5500 | 4,7850 | 4,4500 | 4,7200 | 4,7200 | 242.657 |
| 10 giu 2024 | 4,4600 | 4,5000 | 4,3500 | 4,4000 | 4,4000 | 46.721 |
| 07 giu 2024 | 4,4000 | 4,4250 | 4,3000 | 4,3100 | 4,3100 | 94.669 |
| 06 giu 2024 | 4,5550 | 4,6700 | 4,3100 | 4,4000 | 4,4000 | 213.317 |
| 05 giu 2024 | 4,5050 | 4,7150 | 4,4500 | 4,5200 | 4,5200 | 120.623 |
| 04 giu 2024 | 4,6350 | 4,9000 | 4,4250 | 4,4500 | 4,4500 | 378.559 |
| 03 giu 2024 | 4,6000 | 4,6250 | 4,3050 | 4,3950 | 4,3950 | 165.993 |
| 31 mag 2024 | 4,5100 | 4,8100 | 4,3700 | 4,5400 | 4,5400 | 276.942 |
| 30 mag 2024 | 5,5000 | 5,5500 | 4,5000 | 4,5300 | 4,5300 | 602.648 |
| 29 mag 2024 | 5,3500 | 6,2000 | 5,3000 | 5,4500 | 5,4500 | 690.219 |
| 28 mag 2024 | 4,9250 | 5,5000 | 4,8300 | 5,3000 | 5,3000 | 465.449 |
| 27 mag 2024 | 4,5800 | 4,9800 | 4,5800 | 4,9500 | 4,9500 | 217.823 |
| 24 mag 2024 | 4,5200 | 4,5700 | 4,3700 | 4,5700 | 4,5700 | 169.890 |
| 23 mag 2024 | 4,4500 | 4,5800 | 4,3000 | 4,5000 | 4,5000 | 214.428 |
| 22 mag 2024 | 4,0000 | 4,4650 | 3,9800 | 4,4650 | 4,4650 | 446.718 |
| 21 mag 2024 | 4,0700 | 4,0700 | 3,9200 | 4,0000 | 4,0000 | 97.025 |
| 20 mag 2024 | 4,0000 | 4,0900 | 3,8850 | 4,0750 | 4,0750 | 122.374 |
| 17 mag 2024 | 4,0100 | 4,2200 | 3,9300 | 4,0350 | 4,0350 | 536.266 |
| 16 mag 2024 | 3,8100 | 3,8400 | 3,7100 | 3,7100 | 3,7100 | 86.961 |
| 15 mag 2024 | 3,6500 | 3,8100 | 3,5800 | 3,8000 | 3,8000 | 178.050 |
| 14 mag 2024 | 3,6500 | 3,6600 | 3,5350 | 3,5800 | 3,5800 | 71.894 |
| 13 mag 2024 | 3,5300 | 3,6750 | 3,5200 | 3,6100 | 3,6100 | 88.503 |
| 10 mag 2024 | 3,4200 | 3,5300 | 3,3850 | 3,5100 | 3,5100 | 65.417 |
| 09 mag 2024 | 3,4700 | 3,4850 | 3,4000 | 3,4200 | 3,4200 | 38.775 |
| 08 mag 2024 | 3,4000 | 3,4850 | 3,3600 | 3,4050 | 3,4050 | 70.299 |
| 07 mag 2024 | 3,5250 | 3,5250 | 3,4200 | 3,4750 | 3,4750 | 189.112 |
| 06 mag 2024 | 3,7300 | 3,7300 | 3,4850 | 3,5250 | 3,5250 | 231.458 |
| 03 mag 2024 | 3,6600 | 3,7200 | 3,6500 | 3,6850 | 3,6850 | 63.075 |
| 02 mag 2024 | 3,6900 | 3,7650 | 3,6350 | 3,6550 | 3,6550 | 132.578 |
| 30 apr 2024 | 3,6700 | 3,6700 | 3,5000 | 3,6300 | 3,6300 | 198.281 |
| 29 apr 2024 | 3,5500 | 3,8000 | 3,5500 | 3,6450 | 3,6450 | 290.516 |
| 26 apr 2024 | 3,3050 | 3,5850 | 3,2500 | 3,5350 | 3,5350 | 254.519 |
| 25 apr 2024 | 3,2800 | 3,3800 | 3,2400 | 3,2500 | 3,2500 | 291.757 |
| 24 apr 2024 | 3,1500 | 3,3800 | 3,1500 | 3,2400 | 3,2400 | 318.673 |
| 23 apr 2024 | 3,0350 | 3,1200 | 3,0050 | 3,1200 | 3,1200 | 88.789 |
| 22 apr 2024 | 3,1000 | 3,1000 | 2,9900 | 3,0300 | 3,0300 | 69.194 |
| 19 apr 2024 | 3,1000 | 3,1000 | 3,0000 | 3,0650 | 3,0650 | 110.548 |
| 18 apr 2024 | 3,0000 | 3,0400 | 2,9500 | 3,0000 | 3,0000 | 105.972 |
| 17 apr 2024 | 3,1700 | 3,1700 | 2,9550 | 2,9800 | 2,9800 | 226.127 |
| 16 apr 2024 | 3,0300 | 3,1400 | 3,0050 | 3,1200 | 3,1200 | 165.988 |
| 15 apr 2024 | 3,1800 | 3,2800 | 3,0850 | 3,0900 | 3,0900 | 271.292 |
| 12 apr 2024 | 3,3100 | 3,3800 | 3,1600 | 3,1600 | 3,1600 | 250.595 |
| 11 apr 2024 | 3,3350 | 3,3600 | 3,2500 | 3,2950 | 3,2950 | 145.125 |
| 10 apr 2024 | 3,3500 | 3,4700 | 3,3050 | 3,3150 | 3,3150 | 396.217 |
| 09 apr 2024 | 3,5500 | 3,5500 | 3,3300 | 3,3300 | 3,3300 | 470.199 |
| 08 apr 2024 | 3,7800 | 3,8000 | 3,4000 | 3,5150 | 3,5150 | 577.957 |
| 05 apr 2024 | 3,8400 | 3,8400 | 3,7050 | 3,7650 | 3,7650 | 374.886 |
| 04 apr 2024 | 4,2200 | 4,3350 | 3,9100 | 3,9100 | 3,9100 | 560.343 |
| 03 apr 2024 | 4,3050 | 4,3200 | 3,7950 | 4,1800 | 4,1800 | 617.830 |
| 02 apr 2024 | 4,3400 | 5,0000 | 4,3400 | 4,3700 | 4,3700 | 1.460.863 |
| 28 mar 2024 | 3,5000 | 4,3350 | 3,3800 | 4,2850 | 4,2850 | 978.633 |
| 27 mar 2024 | 3,4500 | 3,7200 | 3,3350 | 3,3450 | 3,3450 | 601.691 |
| 26 mar 2024 | 3,3750 | 3,4100 | 3,2000 | 3,2550 | 3,2550 | 260.040 |
| 25 mar 2024 | 3,1950 | 3,4200 | 2,9500 | 3,3450 | 3,3450 | 611.036 |
| 22 mar 2024 | 2,8500 | 3,2350 | 2,8500 | 3,0150 | 3,0150 | 368.674 |
| 21 mar 2024 | 2,7000 | 2,8500 | 2,7000 | 2,8300 | 2,8300 | 228.484 |
| 20 mar 2024 | 2,6600 | 2,7000 | 2,5850 | 2,7000 | 2,7000 | 237.863 |
| 19 mar 2024 | 2,5900 | 2,6950 | 2,5800 | 2,6900 | 2,6900 | 223.158 |
| 18 mar 2024 | 2,6800 | 2,6900 | 2,5500 | 2,6600 | 2,6600 | 110.738 |
| 15 mar 2024 | 2,7000 | 2,7950 | 2,6400 | 2,6500 | 2,6500 | 149.917 |
| 14 mar 2024 | 2,7700 | 2,8300 | 2,6900 | 2,7000 | 2,7000 | 158.797 |
| 13 mar 2024 | 3,0050 | 3,0200 | 2,7100 | 2,7200 | 2,7200 | 287.810 |
| 12 mar 2024 | 3,0400 | 3,1250 | 2,9700 | 3,0350 | 3,0350 | 115.434 |
| 11 mar 2024 | 2,9700 | 3,0450 | 2,9500 | 3,0450 | 3,0450 | 91.714 |
| 08 mar 2024 | 3,1150 | 3,1150 | 2,9300 | 2,9750 | 2,9750 | 113.401 |
| 07 mar 2024 | 3,1400 | 3,1400 | 2,9850 | 3,0300 | 3,0300 | 82.111 |
| 06 mar 2024 | 3,0500 | 3,1150 | 3,0200 | 3,0950 | 3,0950 | 150.899 |
| 05 mar 2024 | 3,1200 | 3,1650 | 3,0050 | 3,0200 | 3,0200 | 63.355 |
| 04 mar 2024 | 3,1700 | 3,2000 | 3,0700 | 3,1400 | 3,1400 | 103.285 |
| 01 mar 2024 | 3,3000 | 3,3000 | 3,1000 | 3,1300 | 3,1300 | 97.511 |
| 29 feb 2024 | 3,3300 | 3,3300 | 3,2100 | 3,2500 | 3,2500 | 68.488 |
| 28 feb 2024 | 3,4000 | 3,4000 | 3,2100 | 3,3300 | 3,3300 | 73.566 |
| 27 feb 2024 | 3,6000 | 3,6000 | 3,3450 | 3,3600 | 3,3600 | 75.153 |
| 26 feb 2024 | 3,9000 | 3,9000 | 3,4250 | 3,4250 | 3,4250 | 69.521 |
| 23 feb 2024 | 3,7500 | 3,7600 | 3,5450 | 3,5800 | 3,5800 | 52.120 |
| 22 feb 2024 | 3,6000 | 3,7100 | 3,5400 | 3,7000 | 3,7000 | 106.504 |
| 21 feb 2024 | 3,8500 | 3,8500 | 3,6350 | 3,6600 | 3,6600 | 71.196 |
| 20 feb 2024 | 3,9500 | 3,9800 | 3,8500 | 3,8550 | 3,8550 | 34.267 |
| 19 feb 2024 | 4,1250 | 4,1300 | 3,8600 | 3,9000 | 3,9000 | 77.227 |
| 16 feb 2024 | 4,3000 | 4,3000 | 4,0100 | 4,0100 | 4,0100 | 85.292 |
| 15 feb 2024 | 4,0800 | 4,2400 | 3,9550 | 4,2000 | 4,2000 | 103.551 |
| 14 feb 2024 | 3,9500 | 4,0950 | 3,7650 | 3,9600 | 3,9600 | 103.895 |
| 13 feb 2024 | 4,1800 | 4,1800 | 3,9200 | 3,9500 | 3,9500 | 49.324 |
| 12 feb 2024 | 4,5500 | 4,5500 | 3,9000 | 4,1150 | 4,1150 | 259.325 |
| 09 feb 2024 | 3,9700 | 4,4000 | 3,8500 | 4,2500 | 4,2500 | 298.882 |
| 08 feb 2024 | 3,7400 | 3,9250 | 3,7000 | 3,7800 | 3,7800 | 261.954 |
| 07 feb 2024 | 3,4800 | 3,7850 | 3,3150 | 3,6800 | 3,6800 | 239.251 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.