Dati storici Ammsci Newenrgy - NRJU

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mag 2024	30,575	-0,08	-0,27%	30,885	30,885	30,575	22
16 Mag 2024	30,6575	-0,13	-0,41%	30,48	30,88	30,48	37
15 Mag 2024	30,7825	0,45	1,50%	30,15	30,7825	30,15	14
14 Mag 2024	30,3275	0,22	0,71%	30,07	30,3275	30,07	9
13 Mag 2024	30,1125	0,02	0,05%	29,89	30,1125	29,82	30
10 Mag 2024	30,0975	0,12	0,40%	30,035	30,39	29,855	21
09 Mag 2024	29,9775	0,28	0,95%	29,735	29,9775	29,535	16
08 Mag 2024	29,695	-0,08	-0,26%	29,80	29,89	29,56	93
07 Mag 2024	29,7725	0,56	1,90%	29,215	29,7725	29,215	349
03 Mag 2024	29,2175	0,90	3,18%	28,83	29,2175	28,80	28
02 Mag 2024	28,3175	0,25	0,90%	28,48	28,565	28,3175	4.074
01 Mag 2024	28,065	-0,19	-0,66%	27,87	28,34	27,87	12
30 Apr 2024	28,2525	-0,31	-1,09%	28,59	28,59	28,2525	52
29 Apr 2024	28,5625	0,44	1,56%	28,20	28,5625	28,20	126
26 Apr 2024	28,125	0,75	2,76%	27,90	28,125	27,755	2.342
25 Apr 2024	27,37	-0,32	-1,16%	27,885	27,885	27,195	8.081
24 Apr 2024	27,69	-0,22	-0,79%	27,78	27,78	27,645	14.894
23 Apr 2024	27,91	0,54	1,96%	27,58	27,91	27,55	40
22 Apr 2024	27,3725	-0,31	-1,11%	27,49	27,67	27,29	101
19 Apr 2024	27,68	0,06	0,21%	27,425	27,68	27,34	22
18 Apr 2024	27,6225	0,32	1,18%	27,56	27,6225	27,56	42
17 Apr 2024	27,30	0,07	0,24%	27,475	27,475	27,30	19
16 Apr 2024	27,235	-0,65	-2,34%	27,66	27,66	27,235	46
15 Apr 2024	27,8875	-0,37	-1,31%	28,07	28,38	27,8875	317
12 Apr 2024	28,2575	-0,22	-0,78%	28,48	28,695	28,2575	4
11 Apr 2024	28,48	0,08	0,29%	28,755	28,755	28,48	29
10 Apr 2024	28,3975	-0,57	-1,98%	28,92	29,34	28,3975	51
09 Apr 2024	28,97	0,16	0,56%	29,09	29,09	28,97	58
08 Apr 2024	28,8075	0,41	1,45%	28,63	28,8075	28,345	75
05 Apr 2024	28,395	-0,84	-2,87%	28,485	28,485	28,395	142
04 Apr 2024	29,235	0,63	2,21%	29,07	29,235	28,88	116
03 Apr 2024	28,6025	0,02	0,05%	28,72	28,72	28,6025	106
02 Apr 2024	28,5875	-0,58	-1,98%	28,775	28,775	28,5875	352
28 Mar 2024	29,165	0,31	1,07%	29,26	29,26	28,875	34
27 Mar 2024	28,8575	0,37	1,28%	28,69	28,8575	28,32	38
26 Mar 2024	28,4925	-0,15	-0,53%	28,83	28,83	28,47	29
25 Mar 2024	28,645	-0,14	-0,47%	28,455	28,645	28,455	35
22 Mar 2024	28,78	0,06	0,22%	28,87	28,87	28,375	526
21 Mar 2024	28,7175	0,37	1,31%	28,65	29,02	28,65	58
20 Mar 2024	28,345	0,18	0,64%	28,39	28,42	27,915	59
19 Mar 2024	28,165	-0,09	-0,31%	27,925	28,37	27,925	45
18 Mar 2024	28,2525	0,26	0,92%	28,425	28,425	28,03	77
15 Mar 2024	27,995	-0,11	-0,38%	28,24	28,24	27,995	48
14 Mar 2024	28,1025	-0,63	-2,20%	28,835	28,835	28,1025	21
13 Mar 2024	28,735	0,03	0,10%	29,015	29,015	28,735	11
12 Mar 2024	28,705	-0,22	-0,76%	29,445	29,445	28,705	44
11 Mar 2024	28,925	0,08	0,28%	28,61	28,925	28,61	542
08 Mar 2024	28,845	0,15	0,54%	28,605	29,055	28,605	31
07 Mar 2024	28,69	0,49	1,75%	27,975	28,69	27,975	24
06 Mar 2024	28,1975	0,30	1,07%	28,105	28,1975	27,99	205
05 Mar 2024	27,90	-0,20	-0,70%	28,185	28,185	27,75	423
04 Mar 2024	28,0975	-0,25	-0,88%	28,11	28,60	28,0975	77
01 Mar 2024	28,3475	0,43	1,52%	28,315	28,3475	28,135	72
29 Feb 2024	27,9225	0,35	1,26%	27,855	27,9225	27,735	1.520
28 Feb 2024	27,575	0,00	0,00%	27,885	27,885	27,51	938
27 Feb 2024	27,575	0,19	0,70%	27,415	27,575	27,415	62
26 Feb 2024	27,3825	0,07	0,26%	27,595	27,595	27,11	85
23 Feb 2024	27,3125	-0,20	-0,72%	27,235	27,315	27,235	83
22 Feb 2024	27,51	-0,39	-1,40%	27,725	27,74	27,51	8
21 Feb 2024	27,90	-0,08	-0,29%	28,015	28,015	27,90	30
20 Feb 2024	27,98	-0,08	-0,28%	28,28	28,28	27,98	34

Ammsci Newenrgy

NRJU

Borsa: Londra

Tipo: Exchange Traded Fund (ETF)

Valuta: USD

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

La tua Cronologia

Più Attivi

Toplist

Ammsci Newenrgy

NRJU

Borsa: Londra

Tipo: Exchange Traded Fund (ETF)

Valuta: USD

Download dati CSV Giornaliero CSV Intraday

Serie storiche

La tua Cronologia

Download dati
CSV Giornaliero CSV Intraday