NN Group NV (NN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.305.827	0,19%	31,50	31,44	32,26	31,79
06/10/2023	1.631.976	1,86%	31,21	31,21	32,09	31,73
05/10/2023	1.671.027	2,30%	30,65	30,65	31,37	31,15
04/10/2023	1.836.284	-1,55%	30,85	30,40	31,19	30,45
03/10/2023	1.902.652	0,32%	30,51	30,51	31,49	30,93
02/10/2023	3.014.646	1,28%	31,00	30,82	31,87	30,83
29/09/2023	3.020.745	0,36%	30,50	30,22	31,31	30,44
28/09/2023	6.000.107	3,09%	29,10	27,82	30,54	30,33
27/09/2023	8.623.669	-18,80%	34,00	29,13	34,04	29,42
26/09/2023	914.557	1,12%	35,81	35,62	36,32	36,23
25/09/2023	886.113	-1,38%	36,20	35,61	36,35	35,83
22/09/2023	1.020.020	-1,14%	36,64	36,19	36,71	36,33
21/09/2023	1.025.394	-1,45%	37,08	36,55	37,15	36,75
20/09/2023	1.185.393	1,94%	36,73	36,65	37,65	37,29
19/09/2023	547.965	0,83%	36,33	36,23	36,62	36,58
18/09/2023	926.497	-0,17%	36,31	36,14	36,54	36,28
15/09/2023	2.258.998	0,00%	36,40	36,34	36,73	36,34
14/09/2023	902.582	1,14%	35,99	35,88	36,45	36,34
13/09/2023	843.167	-0,08%	36,07	35,80	36,42	35,93
12/09/2023	675.383	0,17%	35,95	35,86	36,13	35,96
11/09/2023	876.263	0,50%	35,96	35,73	36,07	35,90
08/09/2023	1.052.355	0,96%	35,50	35,30	35,81	35,72
07/09/2023	925.596	0,60%	35,17	35,14	35,47	35,38
06/09/2023	769.256	-0,37%	35,30	35,05	35,48	35,17
05/09/2023	545.315	-0,56%	35,30	35,10	35,64	35,30
04/09/2023	834.399	-0,95%	36,09	35,42	36,17	35,50
01/09/2023	821.090	0,79%	35,69	35,57	36,01	35,84
31/08/2023	1.836.634	-0,98%	36,14	35,52	36,35	35,56
30/08/2023	2.366.317	-2,76%	38,44	37,03	38,56	37,03
29/08/2023	4.210.942	10,15%	36,50	36,30	38,35	38,08
28/08/2023	564.680	1,17%	34,37	34,37	34,62	34,57
25/08/2023	764.205	0,15%	34,14	34,14	34,46	34,17
24/08/2023	577.197	-0,18%	34,37	34,11	34,51	34,12
23/08/2023	604.913	-0,03%	34,30	34,17	34,51	34,18
22/08/2023	584.350	0,18%	34,29	34,12	34,50	34,19
21/08/2023	724.107	0,06%	34,04	34,03	34,40	34,13
18/08/2023	835.379	-0,41%	34,10	33,87	34,34	34,11
17/08/2023	771.839	-0,95%	34,48	34,17	34,53	34,25
16/08/2023	605.199	-0,35%	34,56	34,45	34,80	34,58
15/08/2023	819.273	-1,36%	35,27	34,49	35,27	34,70
14/08/2023	692.544	-0,51%	35,37	35,18	35,47	35,18
11/08/2023	880.088	-0,42%	35,45	35,14	35,45	35,36
10/08/2023	910.048	0,91%	35,37	35,33	35,65	35,51
09/08/2023	884.167	0,40%	35,31	35,19	35,44	35,19
08/08/2023	1.058.882	0,06%	34,75	34,75	35,31	35,05
07/08/2023	762.094	0,40%	34,84	34,73	35,08	35,03
04/08/2023	818.604	1,25%	34,60	34,56	34,96	34,89
03/08/2023	1.017.364	-0,06%	34,52	34,14	34,65	34,46
02/08/2023	1.318.962	-0,52%	34,48	34,20	34,65	34,48
01/08/2023	881.052	-0,63%	34,80	34,46	34,88	34,66
31/07/2023	981.539	0,12%	34,80	34,78	35,01	34,88
28/07/2023	1.002.440	-0,74%	35,05	34,77	35,28	34,84
27/07/2023	1.220.390	0,69%	35,00	34,85	35,16	35,10
26/07/2023	1.170.910	0,03%	34,87	34,46	35,03	34,86
25/07/2023	743.015	1,01%	34,65	34,65	34,96	34,85
24/07/2023	1.071.424	1,03%	34,10	34,10	34,61	34,50
21/07/2023	1.344.914	0,24%	34,20	34,02	34,60	34,15
20/07/2023	1.168.409	2,34%	33,34	33,34	34,07	34,07
19/07/2023	1.464.674	-1,16%	33,67	33,19	33,81	33,29
18/07/2023	867.971	-0,03%	33,69	33,49	33,70	33,68
17/07/2023	716.557	-0,21%	33,65	33,65	34,01	33,69
14/07/2023	834.820	-1,11%	33,95	33,76	34,13	33,76
13/07/2023	909.801	-0,12%	34,04	33,93	34,31	34,14
12/07/2023	1.209.404	0,89%	34,11	34,11	34,52	34,18
11/07/2023	732.050	1,29%	33,71	33,60	33,99	33,88
10/07/2023	755.025	0,51%	33,20	33,18	33,60	33,45
07/07/2023	946.636	-0,63%	33,44	33,25	33,54	33,28
06/07/2023	1.036.673	-1,76%	33,89	33,36	33,97	33,49
05/07/2023	992.127	-1,16%	34,46	34,03	34,57	34,09
04/07/2023	938.905	0,97%	34,25	34,24	34,68	34,49
03/07/2023	978.462	0,74%	34,09	34,00	34,40	34,16
30/06/2023	1.456.054	-0,15%	34,10	33,91	34,19	33,91
29/06/2023	910.799	0,24%	33,81	33,81	34,12	33,96
28/06/2023	922.079	0,00%	33,95	33,72	34,12	33,88
27/06/2023	1.625.615	1,68%	34,20	33,45	34,28	33,88
26/06/2023	1.496.888	2,56%	33,22	32,89	33,45	33,32
23/06/2023	1.233.331	1,79%	31,88	31,84	32,89	32,49
22/06/2023	1.009.058	0,22%	31,76	31,68	32,37	31,92
21/06/2023	935.492	-0,59%	31,89	31,79	32,11	31,85
20/06/2023	872.687	-1,42%	32,44	31,97	32,44	32,04
19/06/2023	824.230	-0,70%	32,70	32,36	32,87	32,50
16/06/2023	2.319.474	-0,27%	32,91	32,65	33,01	32,73
15/06/2023	877.100	-1,20%	33,20	32,82	33,34	32,82
14/06/2023	772.804	0,48%	33,03	33,00	33,67	33,22
13/06/2023	734.845	-0,21%	33,30	32,93	33,34	33,06
12/06/2023	910.824	-0,66%	33,48	33,09	33,72	33,13
09/06/2023	937.666	0,91%	33,10	33,02	33,43	33,35
08/06/2023	1.372.684	1,60%	32,76	32,73	33,40	33,05
07/06/2023	1.058.537	-1,13%	32,90	32,38	32,94	32,53
06/06/2023	1.127.344	0,86%	32,67	32,53	32,99	32,90
05/06/2023	1.507.009	-1,23%	35,00	34,40	35,08	34,41
02/06/2023	1.298.774	3,41%	33,91	33,73	34,92	34,84
01/06/2023	1.099.926	-0,09%	33,95	33,65	34,19	33,69
31/05/2023	298.025	-1,84%	34,55	34,07	34,58	33,72
30/05/2023	866.115	-0,29%	34,82	34,59	35,04	34,72
29/05/2023	479.306	-0,09%	35,07	34,55	35,10	34,82
26/05/2023	887.234	1,37%	34,84	34,24	35,00	34,85
25/05/2023	1.043.644	-1,29%	34,80	34,23	34,91	34,38
24/05/2023	1.144.587	-2,90%	35,62	34,67	35,62	34,83
23/05/2023	917.267	1,16%	35,46	35,45	35,95	35,87