Mercado fechado

NN Group N.V. (NN.AS)

Amsterdam - Amsterdam Preço Adiado. Moeda em EUR.
Adicionar à lista
43,45+0,13 (+0,30%)
No fechamento: 05:35PM CEST
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 202443,5043,7743,3243,4543,45839.830
27 de jun. de 202442,9643,4242,9643,3243,32707.843
26 de jun. de 202443,2043,3742,7643,0343,03682.280
25 de jun. de 202443,2243,5143,0543,1743,17526.715
24 de jun. de 202442,5743,3242,3843,1843,181.015.780
21 de jun. de 202442,8042,8742,0442,5942,591.486.641
20 de jun. de 202442,3642,8442,3642,7442,74834.329
19 de jun. de 202442,4742,6642,3642,3642,36637.507
18 de jun. de 202442,0642,4141,9742,3042,30721.806
17 de jun. de 202441,3541,8641,3441,7241,72741.328
14 de jun. de 202441,5041,6540,8641,3441,34693.887
13 de jun. de 202441,9142,0541,2741,4741,47845.718
12 de jun. de 202442,0742,3041,8941,8941,89587.091
11 de jun. de 202442,4042,5041,7442,0942,09713.503
10 de jun. de 202442,3842,4142,1342,3842,38579.935
07 de jun. de 202442,5942,7042,2242,5742,57607.776
06 de jun. de 202442,2542,7642,2142,6942,69474.727
05 de jun. de 202442,4942,5842,2042,2942,29492.364
04 de jun. de 202442,9342,9842,2042,4342,43718.259
03 de jun. de 202443,0043,2042,9043,1043,10689.317
31 de mai. de 202442,7843,1642,7842,7942,791.765.182
30 de mai. de 202442,2242,7142,2042,6742,67710.477
29 de mai. de 202442,8842,9742,2542,3942,39905.483
28 de mai. de 202442,8743,2242,5842,9242,921.339.633
28 de mai. de 20242.08 Dividendo
27 de mai. de 202445,1045,1044,4844,7542,671.076.326
24 de mai. de 202444,9045,1044,6145,0542,96784.268
23 de mai. de 202445,6645,7245,0545,0542,96829.728
22 de mai. de 202445,7345,9145,5045,5943,47611.442
21 de mai. de 202445,5045,7345,2845,6943,57501.325
20 de mai. de 202445,6545,7645,5445,7243,59453.252
17 de mai. de 202445,6745,8445,3445,4743,36534.581
16 de mai. de 202445,5245,7545,3645,7543,62629.453
15 de mai. de 202445,3545,7545,3045,5243,40686.250
14 de mai. de 202444,9845,3044,5545,1743,071.069.761
13 de mai. de 202445,8846,0745,6945,7843,65622.649
10 de mai. de 202445,6346,0945,6045,7443,61671.535
09 de mai. de 202445,4845,7445,4445,4843,37594.987
08 de mai. de 202444,9245,4544,9245,4543,34797.482
07 de mai. de 202444,1045,0744,1045,0042,91882.848
06 de mai. de 202443,3544,2943,3244,0041,95740.957
03 de mai. de 202443,2843,5742,9643,1541,14618.029
02 de mai. de 202443,6043,6743,0343,1241,12679.336
30 de abr. de 202443,8243,8843,1043,3541,34865.746
29 de abr. de 202443,2643,7643,2643,5541,53773.880
26 de abr. de 202443,4843,6043,1543,1541,14606.876
25 de abr. de 202443,1743,3842,9343,2341,22842.688
24 de abr. de 202443,5843,7243,1543,1941,18657.160
23 de abr. de 202443,4943,6643,0743,5241,50800.986
22 de abr. de 202443,1543,5543,0543,3741,35719.885
19 de abr. de 202442,5042,8742,0842,7640,771.075.631
18 de abr. de 202442,5342,8742,4142,6940,71863.226
17 de abr. de 202442,3442,6942,1142,2340,27801.376
16 de abr. de 202443,0443,0442,0542,3940,42957.179
15 de abr. de 202443,2543,8143,2543,4341,41528.221
12 de abr. de 202443,0743,7743,0743,1741,16681.520
11 de abr. de 202443,5843,7842,6242,9740,97842.718
10 de abr. de 202443,7343,8643,3943,5441,52679.153
09 de abr. de 202443,5943,7443,2943,4341,41769.643
08 de abr. de 202442,8643,6842,8643,5641,54556.910
05 de abr. de 202442,7642,9942,5042,9940,99590.198
04 de abr. de 202442,9043,3642,9043,2341,22625.356
03 de abr. de 202442,5042,9742,4342,9040,91616.150
02 de abr. de 202442,8243,0442,3842,4640,49881.227
28 de mar. de 202442,5542,8942,4042,8240,83844.844
27 de mar. de 202442,2642,5742,2242,3640,39606.744
26 de mar. de 202441,9342,2441,9342,2440,28593.288
25 de mar. de 202441,5242,1141,5041,9540,00688.815
22 de mar. de 202441,6241,8441,5541,6739,73635.128
21 de mar. de 202441,7641,9041,4341,6639,72726.306
20 de mar. de 202441,1141,3941,1041,3639,44609.261
19 de mar. de 202440,9041,2740,6441,2739,35806.615
18 de mar. de 202440,8441,2040,7840,9139,01548.117
15 de mar. de 202440,7041,0840,6340,8638,963.554.390
14 de mar. de 202440,8541,0640,6440,8038,90658.032
13 de mar. de 202441,0341,2240,8340,8338,93950.003
12 de mar. de 202440,7341,2340,7341,1439,23616.451
11 de mar. de 202440,5041,0040,4140,8638,96736.016
08 de mar. de 202440,5740,8440,4640,6538,76646.389
07 de mar. de 202440,0940,7939,9340,5538,671.327.967
06 de mar. de 202439,6940,2239,5740,1038,241.216.783
05 de mar. de 202439,3039,7939,1839,6237,78611.119
04 de mar. de 202439,7939,8539,2739,4437,611.048.328
01 de mar. de 202441,1041,1539,7739,7937,941.554.177
29 de fev. de 202441,2241,5639,4141,2639,344.578.132
28 de fev. de 202437,9738,3437,7438,1736,40867.789
27 de fev. de 202437,4337,8337,2737,8136,05667.871
26 de fev. de 202437,5137,6837,3437,4435,70602.724
23 de fev. de 202437,8537,9037,2037,6135,86706.246
22 de fev. de 202437,7038,1437,5237,7435,991.111.652
21 de fev. de 202437,4837,7737,3237,5635,81603.882
20 de fev. de 202437,1037,5537,0337,5535,80591.288
19 de fev. de 202437,4737,5237,1337,2035,47479.183
16 de fev. de 202438,0038,0237,4237,4235,68774.801
15 de fev. de 202437,4437,8537,0737,8536,091.094.540
14 de fev. de 202437,2237,5837,1937,4635,72630.209
13 de fev. de 202437,2937,5237,1737,3135,58787.699
12 de fev. de 202436,7537,1936,6837,1935,46620.617
09 de fev. de 202436,5436,7636,4036,7034,99654.481
08 de fev. de 202436,8036,9036,4736,5634,86621.525
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...