Italia markets close in 4 hours 6 minutes

Novozymes A/S (NZYM-B.CO)

Copenhagen - Copenhagen Prezzo in tempo reale. Valuta in DKK.
Aggiungi a portafoglio
409,30+0,30 (+0,07%)
Al 1:23PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKK
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 2021410,40410,70406,70409,30409,30123.072
14 apr 2021409,80412,40408,60409,00409,00301.807
13 apr 2021408,90412,50407,90409,40409,40368.661
12 apr 2021412,50414,60408,20408,20408,20322.044
09 apr 2021404,60414,60401,70413,60413,60365.505
08 apr 2021393,50409,30392,30405,20405,20537.220
07 apr 2021403,00404,20392,10393,50393,50830.343
06 apr 2021407,90408,10402,20403,00403,00869.388
31 mar 2021401,50408,80400,60406,30406,30467.323
30 mar 2021404,20405,10399,10401,50401,50373.127
29 mar 2021404,80409,00402,40404,00404,00382.740
26 mar 2021401,90405,80401,40404,10404,10481.379
25 mar 2021396,90404,30395,80403,40403,40381.493
24 mar 2021403,00407,70400,90400,90400,90618.663
23 mar 2021403,30409,40401,50404,20404,20491.522
22 mar 2021395,10403,30391,80403,30403,30493.130
19 mar 2021388,00395,60386,90395,60395,601.020.560
18 mar 2021394,60394,60387,00389,70389,70525.892
17 mar 2021400,20401,10390,80393,50393,50598.560
16 mar 2021398,20402,20393,50402,20402,20561.136
15 mar 2021390,90398,40390,90396,90396,90396.435
12 mar 2021400,00402,20386,80390,00390,00546.480
12 mar 20215.25 Dividendo
11 mar 2021395,90409,50393,50403,50398,25930.874
10 mar 2021385,40396,20384,90394,90389,76486.309
09 mar 2021383,50388,50379,70385,00379,99480.472
08 mar 2021378,00384,70377,60384,00379,00412.604
05 mar 2021377,50379,10374,20376,80371,90452.824
04 mar 2021381,30384,50376,50378,60373,67576.410
03 mar 2021384,70386,10381,30382,30377,33456.852
02 mar 2021379,40387,20378,90384,20379,20324.417
01 mar 2021385,40385,80377,40379,20374,27697.924
26 feb 2021384,30388,50380,00380,80375,85844.835
25 feb 2021379,30384,70378,40384,30379,30479.254
24 feb 2021382,00383,10376,60377,80372,88563.391
23 feb 2021386,10387,60378,70381,50376,54349.368
22 feb 2021388,90391,70385,40385,90380,88379.865
19 feb 2021395,40395,80389,90389,90384,83532.771
18 feb 2021400,00402,20395,40395,40390,26391.341
17 feb 2021405,20406,30400,00400,00394,80317.255
16 feb 2021405,20408,80404,00406,00400,72369.696
15 feb 2021406,50407,00401,30405,80400,52246.084
12 feb 2021404,00406,30399,70405,60400,32446.528
11 feb 2021394,50404,00393,70404,00398,74514.255
10 feb 2021389,20396,50388,00393,70388,58599.188
09 feb 2021383,00388,10381,00388,10383,05603.237
08 feb 2021382,50387,20381,60382,70377,72670.469
05 feb 2021381,10381,90373,00380,00375,06574.759
04 feb 2021375,60386,60375,60380,00375,06793.868
03 feb 2021375,00385,40372,10379,00374,07742.729
02 feb 2021362,10382,40361,10373,40368,541.335.115
01 feb 2021370,00379,40370,00376,00371,11643.208
29 gen 2021371,60375,30369,20369,20364,40766.800
28 gen 2021373,90375,20365,70374,00369,13584.114
27 gen 2021374,20379,40371,40376,60371,70763.408
26 gen 2021398,10398,10374,40375,00370,12940.626
25 gen 2021365,50375,90362,40375,90371,01805.136
22 gen 2021359,60359,60351,30356,60351,96341.650
21 gen 2021360,10366,00359,20360,70356,01440.405
20 gen 2021366,70367,30354,70358,70354,03517.029
19 gen 2021351,00365,30350,90365,20360,45853.262
18 gen 2021346,20351,00345,40349,50344,95349.490
15 gen 2021356,50357,60348,40348,90344,36443.369
14 gen 2021358,40360,90354,60356,80352,16544.600
13 gen 2021348,40359,40348,40358,40353,74618.311
12 gen 2021359,50359,50347,20348,40343,87786.488
11 gen 2021350,60359,60347,50358,90354,23804.083
08 gen 2021346,80350,60344,30350,60346,04493.890
07 gen 2021347,50350,30344,50344,90340,41514.868
06 gen 2021349,10349,10339,80342,10337,65395.610
05 gen 2021350,40352,70347,30347,90343,37398.508
04 gen 2021352,00354,40350,00350,60346,04408.891
30 dic 2020351,50353,60348,50349,50344,95365.660
29 dic 2020351,80353,60349,80351,50346,93250.963
28 dic 2020351,20351,70347,90349,30344,76225.663
23 dic 2020352,20353,00348,40348,90344,36222.372
22 dic 2020351,90352,30347,90351,70347,12359.076
21 dic 2020350,60353,60347,60349,90345,35456.487
18 dic 2020342,60350,20342,20350,20345,64656.302
17 dic 2020342,70343,80339,80342,60338,14338.410
16 dic 2020341,30344,30339,50340,70336,27483.211
15 dic 2020343,80344,30338,10343,60339,13526.383
14 dic 2020338,00342,70337,60341,20336,76487.279
11 dic 2020344,00345,20334,60337,30332,91944.451
10 dic 2020345,50347,80341,40343,40338,93759.373
09 dic 2020347,20347,30340,00344,70340,22551.167
08 dic 2020335,70347,80334,80346,00341,50855.817
07 dic 2020341,80343,50335,10339,50335,08643.806
04 dic 2020339,50345,70338,30342,50338,04544.566
03 dic 2020348,20348,70339,70340,70336,27621.619
02 dic 2020350,00353,90346,40347,90343,37507.826
01 dic 2020356,70361,10350,30350,30345,74816.652
30 nov 2020357,20360,10356,30356,90352,261.414.481
27 nov 2020356,70360,80355,00359,30354,63353.768
26 nov 2020356,60357,70354,90356,40351,76396.118
25 nov 2020355,60356,50352,10355,20350,58500.002
24 nov 2020364,10365,50352,90352,90348,31661.189
23 nov 2020371,10371,10360,10362,80358,08505.928
20 nov 2020370,70372,80367,20369,40364,59405.816
19 nov 2020370,60374,90370,60370,80365,98545.730
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...