Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.095,76 +363,78 (+0,59%)
Nippon Yusen Kabushiki Kaisha (NYKA.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:02AM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
| 13 giu 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
| 12 giu 2024 | 27,72 | 28,17 | 27,54 | 28,17 | 28,17 | 3.930 |
| 11 giu 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
| 10 giu 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 07 giu 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 06 giu 2024 | 29,22 | 29,22 | 29,14 | 29,14 | 29,14 | 138 |
| 05 giu 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
| 04 giu 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 03 giu 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 31 mag 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 30 mag 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
| 29 mag 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 28 mag 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | 100 |
| 27 mag 2024 | 29,29 | 29,89 | 29,28 | 29,89 | 29,89 | 284 |
| 24 mag 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 23 mag 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
| 22 mag 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 21 mag 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 20 mag 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 17 mag 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
| 16 mag 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
| 15 mag 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 14 mag 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 13 mag 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
| 10 mag 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
| 09 mag 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 08 mag 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 07 mag 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 06 mag 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 03 mag 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 02 mag 2024 | 25,35 | 26,25 | 25,35 | 26,25 | 26,25 | 3.430 |
| 30 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 29 apr 2024 | 24,73 | 25,52 | 24,73 | 25,52 | 25,52 | 274 |
| 26 apr 2024 | 24,81 | 24,81 | 24,73 | 24,73 | 24,73 | 4 |
| 25 apr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 24 apr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 23 apr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 22 apr 2024 | 25,36 | 25,83 | 25,24 | 25,83 | 25,83 | 440 |
| 19 apr 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 18 apr 2024 | 24,52 | 25,14 | 24,52 | 25,14 | 25,14 | 2.200 |
| 17 apr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 16 apr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 15 apr 2024 | 24,95 | 25,82 | 24,95 | 25,82 | 25,82 | 386 |
| 12 apr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 11 apr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 10 apr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 09 apr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 08 apr 2024 | 24,56 | 24,56 | 24,43 | 24,43 | 24,43 | 300 |
| 05 apr 2024 | 24,62 | 25,14 | 24,62 | 25,14 | 25,14 | 76 |
| 04 apr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 03 apr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 02 apr 2024 | 24,03 | 24,03 | 23,90 | 23,90 | 23,90 | 877 |
| 28 mar 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 28 mar 2024 | 80 Dividendo | |||||
| 27 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | -54,70 | - |
| 26 mar 2024 | 25,06 | 25,06 | 25,06 | 25,06 | -54,18 | - |
| 25 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | -54,61 | - |
| 22 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | -55,31 | 24 |
| 21 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | -54,70 | - |
| 20 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | -56,69 | - |
| 19 mar 2024 | 26,26 | 26,28 | 26,26 | 26,28 | -56,82 | 123 |
| 18 mar 2024 | 26,96 | 26,96 | 26,96 | 26,96 | -58,29 | - |
| 15 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | -57,12 | - |
| 14 mar 2024 | 26,08 | 26,08 | 26,08 | 26,08 | -56,39 | - |
| 13 mar 2024 | 26,26 | 26,26 | 26,14 | 26,14 | -56,52 | 1.000 |
| 12 mar 2024 | 26,96 | 26,96 | 26,92 | 26,92 | -58,20 | 165 |
| 11 mar 2024 | 27,38 | 27,38 | 27,38 | 27,38 | -59,20 | - |
| 08 mar 2024 | 27,78 | 27,82 | 27,78 | 27,82 | -60,15 | 109 |
| 07 mar 2024 | 28,10 | 28,26 | 28,10 | 28,26 | -61,10 | 200 |
| 06 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | -60,88 | - |
| 05 mar 2024 | 28,06 | 28,06 | 28,06 | 28,06 | -60,67 | - |
| 04 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | -62,48 | 72 |
| 01 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | -62,01 | - |
| 29 feb 2024 | 29,06 | 29,06 | 29,06 | 29,06 | -62,83 | - |
| 28 feb 2024 | 28,64 | 28,64 | 28,64 | 28,64 | -61,92 | - |
| 27 feb 2024 | 28,66 | 28,66 | 28,66 | 28,66 | -61,96 | - |
| 26 feb 2024 | 29,14 | 29,14 | 29,14 | 29,14 | -63,00 | - |
| 23 feb 2024 | 29,10 | 29,34 | 29,10 | 29,34 | -63,43 | 200 |
| 22 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | -63,56 | - |
| 21 feb 2024 | 29,56 | 29,56 | 29,56 | 29,56 | -63,91 | - |
| 20 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | -63,78 | - |
| 19 feb 2024 | 29,22 | 29,22 | 29,22 | 29,22 | -63,18 | - |
| 16 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | -63,13 | - |
| 15 feb 2024 | 29,26 | 29,26 | 29,26 | 29,26 | -63,26 | - |
| 14 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | -62,70 | - |
| 13 feb 2024 | 28,70 | 28,70 | 28,70 | 28,70 | -62,05 | - |
| 12 feb 2024 | 28,88 | 28,88 | 28,88 | 28,88 | -62,44 | 6 |
| 09 feb 2024 | 28,28 | 28,28 | 28,28 | 28,28 | -61,14 | - |
| 08 feb 2024 | 29,78 | 29,78 | 29,74 | 29,74 | -64,30 | 100 |
| 07 feb 2024 | 30,42 | 31,00 | 30,42 | 31,00 | -67,02 | 483 |
| 06 feb 2024 | 29,58 | 29,58 | 29,58 | 29,58 | -63,95 | - |
| 05 feb 2024 | 30,04 | 30,04 | 29,80 | 29,80 | -64,43 | 395 |
| 02 feb 2024 | 31,02 | 31,02 | 31,02 | 31,02 | -67,07 | - |
| 01 feb 2024 | 31,88 | 31,88 | 31,88 | 31,88 | -68,93 | - |
| 31 gen 2024 | 31,54 | 32,00 | 31,54 | 32,00 | -69,19 | 40 |
| 30 gen 2024 | 31,70 | 31,70 | 31,70 | 31,70 | -68,54 | 69 |
| 29 gen 2024 | 31,24 | 31,24 | 31,24 | 31,24 | -67,54 | - |
| 26 gen 2024 | 30,76 | 30,76 | 30,50 | 30,50 | -65,94 | 492 |
| 25 gen 2024 | 31,46 | 31,46 | 31,46 | 31,46 | -68,02 | - |
| *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.