NN Group NV (NN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	867.789	0,95%	37,97	37,74	38,34	38,17
27/02/2024	667.871	0,99%	37,43	37,27	37,83	37,81
26/02/2024	602.724	-0,45%	37,51	37,34	37,68	37,44
23/02/2024	706.246	-0,34%	37,85	37,20	37,90	37,61
22/02/2024	1.111.652	0,48%	37,70	37,52	38,14	37,74
21/02/2024	603.882	0,03%	37,48	37,32	37,77	37,56
20/02/2024	591.288	0,94%	37,10	37,03	37,55	37,55
19/02/2024	479.183	-0,59%	37,47	37,13	37,52	37,20
16/02/2024	774.801	-1,14%	38,00	37,42	38,02	37,42
15/02/2024	1.094.540	1,04%	37,44	37,07	37,85	37,85
14/02/2024	630.209	0,40%	37,22	37,19	37,58	37,46
13/02/2024	790.195	0,32%	37,29	37,17	37,52	37,31
12/02/2024	620.617	1,34%	36,75	36,68	37,19	37,19
09/02/2024	654.481	0,38%	36,54	36,40	36,76	36,70
08/02/2024	621.525	-0,35%	36,80	36,47	36,90	36,56
07/02/2024	866.849	-2,24%	37,42	36,69	37,46	36,69
06/02/2024	716.126	-0,53%	37,76	37,48	37,88	37,53
05/02/2024	473.049	-0,61%	38,15	37,66	38,15	37,73
02/02/2024	965.078	1,12%	37,83	37,65	38,08	37,96
01/02/2024	1.053.687	-1,31%	37,97	37,48	38,15	37,54
31/01/2024	977.492	0,11%	38,06	37,96	38,29	38,04
30/01/2024	688.430	-0,11%	37,91	37,90	38,23	38,00
29/01/2024	647.062	0,34%	38,03	37,72	38,10	38,04
26/01/2024	804.404	0,58%	37,65	37,60	38,09	37,91
25/01/2024	659.188	-0,34%	37,85	37,69	37,99	37,69
24/01/2024	741.824	1,07%	37,42	37,39	37,87	37,82
23/01/2024	545.490	-0,32%	37,63	37,34	37,68	37,42
22/01/2024	899.649	1,16%	37,50	37,45	37,74	37,54
19/01/2024	767.485	-0,24%	37,29	37,09	37,39	37,11
18/01/2024	674.311	0,84%	36,89	36,66	37,32	37,20
17/01/2024	814.695	-0,73%	36,88	36,48	36,94	36,89
16/01/2024	738.115	-0,32%	37,11	36,70	37,16	37,16
15/01/2024	434.432	-0,05%	37,46	37,10	37,51	37,28
12/01/2024	854.039	-0,11%	37,31	37,03	37,46	37,30
11/01/2024	1.093.058	-0,96%	37,99	37,25	38,04	37,34
10/01/2024	2.135.165	2,64%	38,30	37,44	38,70	37,70
09/01/2024	930.084	-1,08%	37,13	36,49	37,14	36,73
08/01/2024	625.529	0,19%	37,07	36,95	37,31	37,13
05/01/2024	1.030.365	0,76%	36,80	36,37	37,21	37,06
04/01/2024	797.224	0,60%	36,54	36,52	37,05	36,78
03/01/2024	1.051.042	-0,11%	36,87	36,33	37,33	36,56
02/01/2024	956.551	2,38%	36,09	36,05	36,60	36,60
29/12/2023	516.983	-0,31%	35,97	35,70	36,15	35,75
28/12/2023	447.887	0,08%	35,95	35,69	36,11	35,86
27/12/2023	717.755	1,10%	35,34	35,31	35,88	35,83
26/12/2023	738.323	0,60%	35,19	35,09	35,47	35,44
22/12/2023	738.323	0,60%	35,19	35,09	35,47	35,44
21/12/2023	545.103	-0,42%	35,20	34,94	35,31	35,23
20/12/2023	842.263	-0,25%	35,63	35,07	35,73	35,38
19/12/2023	548.579	-0,06%	35,40	35,30	35,53	35,47
18/12/2023	686.820	-0,51%	35,60	35,28	35,74	35,49
15/12/2023	2.148.013	0,00%	35,76	35,59	35,86	35,67
14/12/2023	978.738	0,37%	35,70	35,51	36,01	35,67
13/12/2023	690.646	0,31%	35,50	35,39	35,64	35,54
12/12/2023	753.926	-0,09%	35,53	35,21	35,56	35,43
11/12/2023	861.168	-0,25%	35,58	35,22	35,60	35,46
08/12/2023	631.434	0,45%	35,26	35,17	35,59	35,55
07/12/2023	614.747	0,26%	35,21	35,04	35,47	35,39
06/12/2023	746.727	0,40%	35,23	35,10	35,43	35,30
05/12/2023	822.762	0,54%	35,00	34,78	35,19	35,16
04/12/2023	1.004.083	0,12%	34,93	34,86	35,44	34,97
01/12/2023	1.213.243	0,12%	34,92	34,35	34,98	34,93
30/11/2023	6.767.020	9,89%	35,00	33,95	36,52	34,89
29/11/2023	784.269	-0,25%	31,61	31,50	31,78	31,75
28/11/2023	586.233	-0,28%	31,83	31,63	31,98	31,83
27/11/2023	399.124	-0,44%	32,02	31,92	32,14	31,92
24/11/2023	487.657	0,85%	31,83	31,83	32,11	32,06
23/11/2023	492.337	0,09%	31,72	31,50	31,82	31,79
22/11/2023	443.933	-0,03%	31,77	31,72	32,00	31,76
21/11/2023	529.696	-0,75%	31,83	31,62	32,01	31,77
20/11/2023	501.091	-0,22%	32,20	31,83	32,29	32,01
17/11/2023	1.086.902	0,47%	32,00	31,97	32,23	32,08
16/11/2023	845.108	0,25%	31,86	31,75	32,09	31,93
15/11/2023	841.200	0,70%	31,65	31,62	31,96	31,85
14/11/2023	705.356	0,51%	31,51	31,27	31,72	31,63
13/11/2023	754.934	1,55%	31,16	31,16	31,55	31,47
10/11/2023	905.928	-1,31%	31,30	30,75	31,33	30,99
09/11/2023	767.734	0,93%	31,15	31,02	31,47	31,40
08/11/2023	724.833	0,00%	30,80	30,10	31,17	31,11
07/11/2023	534.529	-0,48%	31,14	30,95	31,36	31,11
06/11/2023	771.160	0,10%	31,36	31,17	31,65	31,26
03/11/2023	974.812	1,63%	30,89	30,85	31,38	31,23
02/11/2023	918.941	1,65%	30,35	30,35	30,88	30,73
01/11/2023	943.965	-0,10%	30,42	30,21	30,55	30,23
31/10/2023	679.545	0,57%	30,17	30,16	30,50	30,26
30/10/2023	390.000	0,43%	29,92	29,89	30,28	30,09
27/10/2023	433.083	-0,03%	30,00	29,93	30,40	29,96
26/10/2023	690.287	1,59%	29,40	29,27	30,06	29,97
25/10/2023	745.599	-1,01%	29,80	29,28	29,83	29,50
24/10/2023	822.622	0,78%	29,50	29,30	29,96	29,80
23/10/2023	1.184.644	-1,14%	30,00	29,35	30,06	29,57
20/10/2023	1.215.749	-2,32%	30,28	29,89	30,34	29,91
19/10/2023	864.849	-1,07%	30,85	30,39	30,92	30,62
18/10/2023	631.970	-0,03%	30,94	30,75	31,31	30,95
17/10/2023	936.788	-0,19%	31,16	30,93	31,34	30,96
16/10/2023	793.233	0,78%	30,99	30,62	31,13	31,02
13/10/2023	1.514.899	-2,41%	31,31	30,69	31,40	30,78
12/10/2023	779.461	-0,32%	31,80	31,36	31,87	31,54
11/10/2023	893.184	-0,69%	31,65	31,52	31,99	31,64
10/10/2023	1.119.149	0,22%	32,09	31,78	32,32	31,86