Mercado fechado

NN Group N.V. (0QVV.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
44,20+0,10 (+0,23%)
No fechamento: 08:01AM BST
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202443,4343,7643,0643,5643,5689.989
27 de jun. de 202442,5443,4042,7043,2943,2980.418
26 de jun. de 202443,2443,3542,7642,9842,98351.096
25 de jun. de 202443,2343,5043,0643,2343,23430.610
24 de jun. de 202442,4043,3242,3943,0443,0432.684
21 de jun. de 202442,9743,0242,0742,4542,45130.196
20 de jun. de 202442,1342,8142,1042,7142,71134.536
19 de jun. de 202441,9742,6542,3642,5542,5549.473
18 de jun. de 202442,0042,4141,9942,3042,3047.803
17 de jun. de 202441,3141,8141,3441,5941,59269.217
14 de jun. de 202441,5141,6440,8741,1941,19128.595
13 de jun. de 202441,9742,0441,2841,6441,6479.908
12 de jun. de 202441,6542,3541,8242,0942,09192.613
11 de jun. de 202442,4942,6741,7242,0342,03145.831
10 de jun. de 202442,7442,8342,0942,3842,38811.816
07 de jun. de 202442,3842,9542,2242,4542,452.291.984
06 de jun. de 202442,0542,7742,0242,5442,54160.831
05 de jun. de 202442,9042,7742,1742,4142,4191.670
04 de jun. de 202442,7643,0142,1942,4842,481.941.208
03 de jun. de 202443,0043,2042,9143,0443,04123.410
31 de mai. de 202442,5143,1542,4142,9142,91816.131
30 de mai. de 202442,2042,7141,9742,5742,571.049.071
29 de mai. de 202443,0043,1942,2642,3142,312.382.576
28 de mai. de 202442,9443,2242,4142,9242,9250.709
28 de mai. de 20242.08 Dividendo
24 de mai. de 202444,9945,1044,6344,7842,7199.288
23 de mai. de 202445,6045,7045,0545,6143,49602.040
22 de mai. de 202445,7445,9043,7645,6443,52462.601
21 de mai. de 202445,5146,0045,2445,4543,34987.633
20 de mai. de 202445,6945,8845,1945,6343,5136.486
17 de mai. de 202445,8045,8545,3545,7143,5949.848
16 de mai. de 202445,4345,8045,2145,4243,3137.983
15 de mai. de 202445,3145,8045,3045,4343,321.529.360
14 de mai. de 202445,6546,0644,5744,9742,88416.542
13 de mai. de 202445,8446,1345,4645,9943,8626.283
10 de mai. de 202445,4446,0845,2045,9343,80136.884
09 de mai. de 202445,5145,7545,1745,5343,42215.160
08 de mai. de 202444,9045,4544,9045,4543,3492.078
07 de mai. de 202444,0545,0643,7344,5742,50546.014
03 de mai. de 202443,4443,5542,9743,2841,27428.739
02 de mai. de 202443,6043,8743,0243,1341,13482.174
01 de mai. de 202443,3543,3543,3543,3541,3411.902
30 de abr. de 202443,8144,0642,8943,8241,78110.993
29 de abr. de 202443,0243,7543,2643,5841,5532.771
26 de abr. de 202443,4543,7742,9743,2341,22184.388
25 de abr. de 202443,1743,4542,9243,2041,20473.348
24 de abr. de 202443,3143,8943,1443,2941,28461.275
23 de abr. de 202443,6143,7643,0943,4741,45201.737
22 de abr. de 202443,7243,5543,0643,3841,361.018.235
19 de abr. de 202442,5142,9542,0842,5940,61445.468
18 de abr. de 202442,3142,8741,9742,5640,58520.705
17 de abr. de 202442,0042,6942,1042,2340,27574.624
16 de abr. de 202443,1043,7042,0742,6740,69411.678
15 de abr. de 202443,0043,8142,9143,5641,54881.924
12 de abr. de 202443,1743,7742,7143,5041,48217.622
11 de abr. de 202443,5643,8542,6042,8740,88207.563
10 de abr. de 202443,6444,0243,4243,4941,47108.715
09 de abr. de 202443,6143,8643,2843,5741,55775.077
08 de abr. de 202442,5143,6942,8643,5141,49163.263
05 de abr. de 202442,8042,9942,5042,7340,7495.460
04 de abr. de 202442,8543,3542,6443,2341,22155.834
03 de abr. de 202442,5642,9742,4942,8440,85115.978
02 de abr. de 202443,0043,1642,3742,8140,82400.944
28 de mar. de 202442,6042,8942,4342,8040,81197.815
27 de mar. de 202442,2742,5841,9842,2840,32142.749
26 de mar. de 202441,9442,2441,6442,2240,26949.996
25 de mar. de 202441,6642,1141,2441,9439,99950.440
22 de mar. de 202441,7641,8441,5541,6939,75156.065
21 de mar. de 202441,5141,8941,4541,6739,74116.349
20 de mar. de 202441,2641,3941,1241,2139,30299.482
19 de mar. de 202441,1341,2740,6441,1639,25213.561
18 de mar. de 202441,2041,2040,5841,0639,151.331.258
15 de mar. de 202440,7241,0840,4240,8638,9672.896
14 de mar. de 202440,8941,0740,5840,8038,91440.959
13 de mar. de 202441,0941,3940,8240,8238,93872.103
12 de mar. de 202440,6441,2340,4541,1339,2269.888
11 de mar. de 202440,5141,0040,3040,8638,96164.953
08 de mar. de 202440,7840,8440,3040,7538,86148.759
07 de mar. de 202440,1040,8039,8040,6438,751.081.896
06 de mar. de 202439,7140,2239,3839,8037,95327.112
05 de mar. de 202439,4339,7539,0539,6237,78600.629
04 de mar. de 202439,7839,8239,2839,4837,65604.208
01 de mar. de 202441,0141,5139,7740,4838,60334.950
29 de fev. de 202441,9941,6338,1041,2639,34884.541
28 de fev. de 202437,8538,3437,5838,1636,39138.014
27 de fev. de 202437,5137,8437,2137,5635,811.304.982
26 de fev. de 202437,8037,8437,2937,4935,75894.008
23 de fev. de 202438,1237,8537,2037,6235,87134.260
22 de fev. de 202437,7638,1437,3338,1036,33244.480
21 de fev. de 202437,5137,7837,3237,5535,80239.329
20 de fev. de 202437,2037,5536,9237,5535,80360.725
19 de fev. de 202437,4837,6537,1137,2435,51147.368
16 de fev. de 202438,0038,3037,4237,6635,91148.062
15 de fev. de 202437,6037,8537,0937,8136,06241.421
14 de fev. de 202437,8537,5937,0737,4035,66383.422
13 de fev. de 202437,2337,5536,9637,3735,64211.753
12 de fev. de 202436,6837,1936,4737,1335,40112.275
09 de fev. de 202436,6536,8236,3436,6434,94272.352
08 de fev. de 202436,7437,0036,4536,6334,931.310.523
07 de fev. de 202437,5137,4436,6937,0435,32656.138
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...