La bourse ferme dans 4 h 18 min

NN Group N.V. (NN.AS)

Amsterdam - Amsterdam Prix différé. Devise en EUR
Ajouter à la liste dynamique
45,76+0,07 (+0,15 %)
À partir de 12:57PM CEST. Marché ouvert.
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202445,7345,9145,5945,7645,76144 351
21 mai 202445,5045,7345,2845,6945,69501 325
20 mai 202445,6545,7645,5445,7245,72453 252
17 mai 202445,6745,8445,3445,4745,47534 581
16 mai 202445,5245,7545,3645,7545,75629 453
15 mai 202445,3545,7545,3045,5245,52686 250
14 mai 202444,9845,3044,5545,1745,171 069 761
13 mai 202445,8846,0745,6945,7845,78622 649
10 mai 202445,6346,0945,6045,7445,74671 535
09 mai 202445,4845,7445,4445,4845,48594 987
08 mai 202444,9245,4544,9245,4545,45797 482
07 mai 202444,1045,0744,1045,0045,00882 848
06 mai 202443,3544,2943,3244,0044,00740 957
03 mai 202443,2843,5742,9643,1543,15618 029
02 mai 202443,6043,6743,0343,1243,12679 336
30 avr. 202443,8243,8843,1043,3543,35865 746
29 avr. 202443,2643,7643,2643,5543,55773 880
26 avr. 202443,4843,6043,1543,1543,15606 876
25 avr. 202443,1743,3842,9343,2343,23842 688
24 avr. 202443,5843,7243,1543,1943,19657 160
23 avr. 202443,4943,6643,0743,5243,52800 986
22 avr. 202443,1543,5543,0543,3743,37719 885
19 avr. 202442,5042,8742,0842,7642,761 075 631
18 avr. 202442,5342,8742,4142,6942,69863 226
17 avr. 202442,3442,6942,1142,2342,23801 376
16 avr. 202443,0443,0442,0542,3942,39957 179
15 avr. 202443,2543,8143,2543,4343,43528 221
12 avr. 202443,0743,7743,0743,1743,17681 520
11 avr. 202443,5843,7842,6242,9742,97842 718
10 avr. 202443,7343,8643,3943,5443,54679 153
09 avr. 202443,5943,7443,2943,4343,43769 643
08 avr. 202442,8643,6842,8643,5643,56556 910
05 avr. 202442,7642,9942,5042,9942,99590 198
04 avr. 202442,9043,3642,9043,2343,23625 356
03 avr. 202442,5042,9742,4342,9042,90616 150
02 avr. 202442,8243,0442,3842,4642,46881 227
28 mars 202442,5542,8942,4042,8242,82844 844
27 mars 202442,2642,5742,2242,3642,36606 744
26 mars 202441,9342,2441,9342,2442,24593 288
25 mars 202441,5242,1141,5041,9541,95688 815
22 mars 202441,6241,8441,5541,6741,67635 128
21 mars 202441,7641,9041,4341,6641,66726 306
20 mars 202441,1141,3941,1041,3641,36609 261
19 mars 202440,9041,2740,6441,2741,27806 615
18 mars 202440,8441,2040,7840,9140,91548 117
15 mars 202440,7041,0840,6340,8640,863 554 390
14 mars 202440,8541,0640,6440,8040,80658 032
13 mars 202441,0341,2240,8340,8340,83950 003
12 mars 202440,7341,2340,7341,1441,14616 451
11 mars 202440,5041,0040,4140,8640,86736 016
08 mars 202440,5740,8440,4640,6540,65646 389
07 mars 202440,0940,7939,9340,5540,551 327 967
06 mars 202439,6940,2239,5740,1040,101 216 783
05 mars 202439,3039,7939,1839,6239,62611 119
04 mars 202439,7939,8539,2739,4439,441 048 328
01 mars 202441,1041,1539,7739,7939,791 554 177
29 févr. 202441,2241,5639,4141,2641,264 578 132
28 févr. 202437,9738,3437,7438,1738,17867 789
27 févr. 202437,4337,8337,2737,8137,81667 871
26 févr. 202437,5137,6837,3437,4437,44602 724
23 févr. 202437,8537,9037,2037,6137,61706 246
22 févr. 202437,7038,1437,5237,7437,741 111 652
21 févr. 202437,4837,7737,3237,5637,56603 882
20 févr. 202437,1037,5537,0337,5537,55591 288
19 févr. 202437,4737,5237,1337,2037,20479 183
16 févr. 202438,0038,0237,4237,4237,42774 801
15 févr. 202437,4437,8537,0737,8537,851 094 540
14 févr. 202437,2237,5837,1937,4637,46630 209
13 févr. 202437,2937,5237,1737,3137,31787 699
12 févr. 202436,7537,1936,6837,1937,19620 617
09 févr. 202436,5436,7636,4036,7036,70654 481
08 févr. 202436,8036,9036,4736,5636,56621 525
07 févr. 202437,4237,4636,6936,6936,69866 849
06 févr. 202437,7637,8837,4837,5337,53716 126
05 févr. 202438,1538,1537,6637,7337,73473 049
02 févr. 202437,8338,0837,6537,9637,96965 078
01 févr. 202437,9738,1537,4837,5437,541 053 687
31 janv. 202438,0638,2937,9638,0438,04977 492
30 janv. 202437,9138,2337,9038,0038,00688 430
29 janv. 202438,0338,1037,7238,0438,04647 062
26 janv. 202437,6538,0937,6037,9137,91803 197
25 janv. 202437,8537,9937,6937,6937,69659 188
24 janv. 202437,4237,8737,3937,8237,82741 824
23 janv. 202437,6337,6837,3437,4237,42545 490
22 janv. 202437,5037,7437,4537,5437,54899 649
19 janv. 202437,2937,3937,0937,1137,11767 485
18 janv. 202436,8937,3236,6637,2037,20674 311
17 janv. 202436,8836,9436,4836,8936,89814 695
16 janv. 202437,1137,1636,7037,1637,16738 115
15 janv. 202437,3237,4337,1037,2837,28434 432
12 janv. 202437,3137,4637,0337,3037,30854 039
11 janv. 202437,9938,0437,2537,3437,341 093 058
10 janv. 202438,3038,7037,4437,7037,702 135 165
09 janv. 202437,1337,1436,4936,7336,73930 084
08 janv. 202437,0737,3136,9537,1337,13625 529
05 janv. 202436,8037,2136,3737,0637,061 030 365
04 janv. 202436,5437,0536,5236,7836,78797 224
03 janv. 202436,8737,3336,3336,5636,561 051 042
02 janv. 202436,0936,6036,0536,6036,60956 551
29 déc. 202335,9736,1535,7035,7535,75516 983
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...