NN Group NV (NN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	0	0,42%	45,01	45,01	45,43	45,37
17-07-2024	661.737	0,42%	45,01	45,01	45,43	45,37
16-07-2024	893.096	0,40%	44,85	44,66	45,18	45,18
15-07-2024	513.670	0,29%	44,82	44,76	45,18	45,00
12-07-2024	843.129	-0,42%	44,85	44,46	45,02	44,87
11-07-2024	1.310.191	-1,49%	45,95	44,88	46,23	45,06
10-07-2024	840.351	1,67%	45,00	44,99	45,77	45,74
09-07-2024	782.218	0,74%	44,60	44,49	44,99	44,99
08-07-2024	659.800	0,18%	44,55	44,43	44,98	44,66
05-07-2024	514.029	-0,42%	44,84	44,46	44,89	44,58
04-07-2024	611.009	0,72%	44,63	44,57	44,94	44,77
03-07-2024	858.170	-0,18%	44,70	44,45	44,91	44,45
02-07-2024	1.084.067	1,34%	44,91	44,25	44,92	44,53
01-07-2024	973.065	1,13%	43,68	43,67	44,37	43,94
28-06-2024	839.830	0,30%	43,50	43,32	43,77	43,45
27-06-2024	707.843	0,67%	42,96	42,96	43,42	43,32
26-06-2024	682.280	-0,32%	43,20	42,76	43,37	43,03
25-06-2024	526.715	-0,02%	43,22	43,05	43,51	43,17
24-06-2024	1.015.780	1,39%	42,57	42,38	43,32	43,18
21-06-2024	1.486.641	-0,35%	42,80	42,04	42,87	42,59
20-06-2024	834.329	0,90%	42,36	42,36	42,84	42,74
19-06-2024	637.507	0,14%	42,47	42,36	42,66	42,36
18-06-2024	721.806	1,39%	42,06	41,97	42,41	42,30
17-06-2024	741.328	0,92%	41,35	41,34	41,86	41,72
14-06-2024	693.887	-0,31%	41,50	40,86	41,65	41,34
13-06-2024	845.718	-1,00%	41,91	41,27	42,05	41,47
12-06-2024	587.091	-0,48%	42,07	41,89	42,30	41,89
11-06-2024	713.503	-0,68%	42,40	41,74	42,50	42,09
10-06-2024	579.935	-0,45%	42,38	42,13	42,41	42,38
07-06-2024	607.776	-0,28%	42,59	42,22	42,70	42,57
06-06-2024	474.727	0,95%	42,25	42,21	42,76	42,69
05-06-2024	492.364	-0,33%	42,49	42,20	42,58	42,29
04-06-2024	718.259	-1,56%	42,93	42,20	42,98	42,43
03-06-2024	689.317	0,72%	43,00	42,90	43,20	43,10
31-05-2024	1.765.182	0,28%	42,78	42,78	43,16	42,79
30-05-2024	710.477	0,66%	42,22	42,20	42,71	42,67
29-05-2024	905.483	-1,24%	42,88	42,25	42,97	42,39
28-05-2024	1.339.633	0,59%	42,87	42,58	43,22	42,92
27-05-2024	1.076.326	-0,67%	45,10	44,48	45,10	44,75
24-05-2024	784.268	0,00%	44,90	44,61	45,10	45,05
23-05-2024	829.728	-1,18%	45,66	45,05	45,72	45,05
22-05-2024	611.442	-0,22%	45,73	45,50	45,91	45,59
21-05-2024	501.325	-0,07%	45,50	45,28	45,73	45,69
20-05-2024	453.252	0,55%	45,65	45,54	45,76	45,72
17-05-2024	534.581	-0,61%	45,67	45,34	45,84	45,47
16-05-2024	629.453	0,51%	45,52	45,36	45,75	45,75
15-05-2024	686.250	0,78%	45,35	45,30	45,75	45,52
14-05-2024	1.069.761	-1,33%	44,98	44,55	45,30	45,17
13-05-2024	622.649	0,09%	45,88	45,69	46,07	45,78
10-05-2024	671.535	0,57%	45,63	45,60	46,09	45,74
09-05-2024	594.987	0,07%	45,48	45,44	45,74	45,48
08-05-2024	797.482	1,00%	44,92	44,92	45,45	45,45
07-05-2024	882.848	2,27%	44,10	44,10	45,07	45,00
06-05-2024	740.957	1,97%	43,35	43,32	44,29	44,00
03-05-2024	618.029	0,07%	43,28	42,96	43,57	43,15
02-05-2024	679.336	-0,53%	43,60	43,03	43,67	43,12
01-05-2024	865.746	0,00%	43,82	43,10	43,88	43,35
30-04-2024	865.746	0,46%	43,82	43,10	43,88	43,35
29-04-2024	773.880	0,93%	43,26	43,26	43,76	43,55
26-04-2024	606.876	-0,19%	43,48	43,15	43,60	43,15
25-04-2024	842.688	0,09%	43,17	42,93	43,38	43,23
24-04-2024	657.160	-0,76%	43,58	43,15	43,72	43,19
23-04-2024	800.986	0,35%	43,49	43,07	43,66	43,52
22-04-2024	719.885	1,43%	43,15	43,05	43,55	43,37
19-04-2024	1.075.631	0,16%	42,50	42,08	42,87	42,76
18-04-2024	863.226	1,09%	42,53	42,41	42,87	42,69
17-04-2024	801.376	-0,38%	42,34	42,11	42,69	42,23
16-04-2024	957.179	-2,40%	43,04	42,05	43,04	42,39
15-04-2024	528.221	0,60%	43,25	43,25	43,81	43,43
12-04-2024	681.520	0,47%	43,07	43,07	43,77	43,17
11-04-2024	842.718	-1,31%	43,58	42,62	43,78	42,97
10-04-2024	679.153	0,25%	43,73	43,39	43,86	43,54
09-04-2024	769.643	-0,30%	43,59	43,29	43,74	43,43
08-04-2024	556.910	1,33%	42,86	42,86	43,68	43,56
05-04-2024	590.198	-0,56%	42,76	42,50	42,99	42,99
04-04-2024	625.356	0,77%	42,90	42,90	43,36	43,23
03-04-2024	616.150	1,04%	42,50	42,43	42,97	42,90
02-04-2024	881.227	-0,84%	42,82	42,38	43,04	42,46
01-04-2024	0	1,09%	42,55	42,40	42,89	42,82
28-03-2024	844.844	1,09%	42,55	42,40	42,89	42,82
27-03-2024	606.744	0,28%	42,26	42,22	42,57	42,36
26-03-2024	593.288	0,69%	41,93	41,93	42,24	42,24
25-03-2024	688.815	0,67%	41,52	41,50	42,11	41,95
22-03-2024	635.128	0,02%	41,62	41,55	41,84	41,67
21-03-2024	726.306	0,73%	41,76	41,43	41,90	41,66
20-03-2024	609.261	0,22%	41,11	41,10	41,39	41,36
19-03-2024	806.615	0,88%	40,90	40,64	41,27	41,27
18-03-2024	548.117	0,12%	40,84	40,78	41,20	40,91
15-03-2024	3.554.390	0,15%	40,70	40,63	41,08	40,86
14-03-2024	658.032	-0,07%	40,85	40,64	41,06	40,80
13-03-2024	950.003	-0,75%	41,03	40,83	41,22	40,83
12-03-2024	616.451	0,69%	40,73	40,73	41,23	41,14
11-03-2024	736.016	0,52%	40,50	40,41	41,00	40,86
08-03-2024	646.389	0,25%	40,57	40,46	40,84	40,65
07-03-2024	1.327.967	1,12%	40,09	39,93	40,79	40,55
06-03-2024	1.216.783	1,21%	39,69	39,57	40,22	40,10
05-03-2024	611.119	0,46%	39,30	39,18	39,79	39,62
04-03-2024	1.048.328	-0,88%	39,79	39,27	39,85	39,44
01-03-2024	1.554.177	-3,56%	41,10	39,77	41,15	39,79
29-02-2024	4.578.132	8,10%	41,22	39,41	41,56	41,26