Italia markets open in 3 hours 56 minutes

Nippon Yusen Kabushiki Kaisha (NYKA.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,82+0,10 (+0,37%)
Alla chiusura: 08:09AM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202426,8226,8226,8226,8226,823.930
24 giu 202426,7226,7226,7226,7226,72-
21 giu 202426,8626,8626,8626,8626,86-
20 giu 202426,7326,7326,7326,7326,73-
19 giu 202427,4527,4527,4527,4527,45-
18 giu 202427,9927,9927,9927,9927,99-
17 giu 202427,5127,5127,5127,5127,51-
14 giu 202427,8127,8127,8127,8127,81-
13 giu 202427,0327,0327,0327,0327,03-
12 giu 202427,7228,1727,5428,1728,173.930
11 giu 202428,3128,3128,3128,3128,31-
10 giu 202429,0029,0029,0029,0029,00-
07 giu 202429,5229,5229,5229,5229,52-
06 giu 202429,2229,2229,1429,1429,14138
05 giu 202428,5928,5928,5928,5928,59-
04 giu 202429,3329,3329,3329,3329,33-
03 giu 202429,6629,6629,6629,6629,66-
31 mag 202429,0829,0829,0829,0829,08-
30 mag 202429,2729,2729,2729,2729,27-
29 mag 202429,5029,5029,5029,5029,50-
28 mag 202430,1730,1730,1730,1730,17100
27 mag 202429,2929,8929,2829,8929,89284
24 mag 202428,5028,5028,5028,5028,50-
23 mag 202428,4828,4828,4828,4828,48-
22 mag 202428,4028,4028,4028,4028,40-
21 mag 202429,0829,0829,0829,0829,08-
20 mag 202429,0629,0629,0629,0629,06-
17 mag 202428,8228,8228,8228,8228,82-
16 mag 202428,4328,4328,4328,4328,43-
15 mag 202428,1528,1528,1528,1528,15-
14 mag 202427,9027,9027,9027,9027,90-
13 mag 202427,2827,2827,2827,2827,28-
10 mag 202427,3927,3927,3927,3927,39-
09 mag 202426,1326,1326,1326,1326,13-
08 mag 202426,4726,4726,4726,4726,47-
07 mag 202425,5425,5425,5425,5425,54-
06 mag 202425,8125,8125,8125,8125,81-
03 mag 202426,0326,0326,0326,0326,03-
02 mag 202425,3526,2525,3526,2526,253.430
30 apr 202426,3226,3226,3226,3226,32-
29 apr 202424,7325,5224,7325,5225,52274
26 apr 202424,8124,8124,7324,7324,734
25 apr 202424,3424,3424,3424,3424,34-
24 apr 202424,8724,8724,8724,8724,87-
23 apr 202424,8424,8424,8424,8424,84-
22 apr 202425,3625,8325,2425,8325,83440
19 apr 202425,0125,0125,0125,0125,01-
18 apr 202424,5225,1424,5225,1425,142.200
17 apr 202424,5024,5024,5024,5024,50-
16 apr 202424,5024,5024,5024,5024,50-
15 apr 202424,9525,8224,9525,8225,82386
12 apr 202424,5024,5024,5024,5024,50-
11 apr 202424,5824,5824,5824,5824,58-
10 apr 202424,5524,5524,5524,5524,55-
09 apr 202424,4524,4524,4524,4524,45-
08 apr 202424,5624,5624,4324,4324,43300
05 apr 202424,6225,1424,6225,1425,1476
04 apr 202424,5524,5524,5524,5524,55-
03 apr 202424,3424,3424,3424,3424,34-
02 apr 202424,0324,0323,9023,9023,90877
28 mar 202425,0825,0825,0825,0825,08-
28 mar 202480 Dividendo
27 mar 202425,3025,3025,3025,30-54,70-
26 mar 202425,0625,0625,0625,06-54,18-
25 mar 202425,2625,2625,2625,26-54,61-
22 mar 202425,5825,5825,5825,58-55,3124
21 mar 202425,3025,3025,3025,30-54,70-
20 mar 202426,2226,2226,2226,22-56,69-
19 mar 202426,2626,2826,2626,28-56,82123
18 mar 202426,9626,9626,9626,96-58,29-
15 mar 202426,4226,4226,4226,42-57,12-
14 mar 202426,0826,0826,0826,08-56,39-
13 mar 202426,2626,2626,1426,14-56,521.000
12 mar 202426,9626,9626,9226,92-58,20165
11 mar 202427,3827,3827,3827,38-59,20-
08 mar 202427,7827,8227,7827,82-60,15109
07 mar 202428,1028,2628,1028,26-61,10200
06 mar 202428,1628,1628,1628,16-60,88-
05 mar 202428,0628,0628,0628,06-60,67-
04 mar 202428,9028,9028,9028,90-62,4872
01 mar 202428,6828,6828,6828,68-62,01-
29 feb 202429,0629,0629,0629,06-62,83-
28 feb 202428,6428,6428,6428,64-61,92-
27 feb 202428,6628,6628,6628,66-61,96-
26 feb 202429,1429,1429,1429,14-63,00-
23 feb 202429,1029,3429,1029,34-63,43200
22 feb 202429,4029,4029,4029,40-63,56-
21 feb 202429,5629,5629,5629,56-63,91-
20 feb 202429,5029,5029,5029,50-63,78-
19 feb 202429,2229,2229,2229,22-63,18-
16 feb 202429,2029,2029,2029,20-63,13-
15 feb 202429,2629,2629,2629,26-63,26-
14 feb 202429,0029,0029,0029,00-62,70-
13 feb 202428,7028,7028,7028,70-62,05-
12 feb 202428,8828,8828,8828,88-62,446
09 feb 202428,2828,2828,2828,28-61,14-
08 feb 202429,7829,7829,7429,74-64,30100
07 feb 202430,4231,0030,4231,00-67,02483
06 feb 202429,5829,5829,5829,58-63,95-
05 feb 202430,0430,0429,8029,80-64,43395
*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...