NN Group NV (NN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	931.721	0,43%	35,29	35,07	35,54	35,46
19-05-2023	1.352.026	2,11%	34,89	34,81	35,44	35,31
18-05-2023	713.582	1,74%	34,22	34,15	34,58	34,58
17-05-2023	918.871	0,38%	33,74	33,60	34,30	33,99
16-05-2023	1.067.564	-0,59%	34,09	33,67	34,32	33,86
15-05-2023	860.880	2,53%	33,39	33,39	34,06	34,06
12-05-2023	738.986	0,09%	33,19	33,02	33,38	33,22
11-05-2023	842.883	0,30%	33,16	32,75	33,26	33,19
10-05-2023	916.736	-1,02%	33,57	33,01	33,85	33,09
09-05-2023	786.334	0,09%	33,33	33,18	33,80	33,43
08-05-2023	603.714	0,27%	33,42	33,23	33,55	33,40
05-05-2023	843.439	2,49%	32,78	32,74	33,35	33,31
04-05-2023	1.089.153	-2,61%	33,45	32,34	33,45	32,50
03-05-2023	893.251	1,03%	33,29	32,91	33,49	33,37
02-05-2023	1.058.610	-2,19%	33,80	33,03	33,81	33,03
01-05-2023	765.014	0,24%	33,73	33,33	33,89	33,77
28-04-2023	765.014	0,24%	33,73	33,33	33,89	33,77
27-04-2023	789.039	0,12%	33,65	33,21	33,78	33,69
26-04-2023	1.401.758	-0,09%	33,48	33,28	33,79	33,65
25-04-2023	859.002	-2,24%	34,40	33,67	34,40	33,68
24-04-2023	524.247	0,53%	34,25	34,10	34,45	34,45
21-04-2023	993.549	-0,32%	34,30	34,07	34,53	34,27
20-04-2023	728.488	-1,29%	34,97	34,35	34,97	34,38
19-04-2023	1.262.301	1,49%	34,29	34,12	34,83	34,83
18-04-2023	1.021.102	0,82%	34,19	34,04	34,43	34,32
17-04-2023	1.370.176	-0,18%	34,62	34,01	34,64	34,04
14-04-2023	1.058.480	-0,03%	34,23	33,85	34,23	34,10
13-04-2023	1.043.635	-0,47%	34,13	33,92	34,31	34,11
12-04-2023	998.687	-0,95%	34,61	34,17	34,87	34,27
11-04-2023	877.229	1,44%	34,45	34,19	34,74	34,60
10-04-2023	938.412	1,61%	33,63	33,62	34,23	34,11
06-04-2023	938.412	1,61%	33,63	33,62	34,23	34,11
05-04-2023	891.756	-0,56%	33,96	33,48	34,04	33,57
04-04-2023	1.191.207	0,84%	34,00	33,76	34,63	33,76
03-04-2023	1.129.693	0,06%	33,80	33,42	33,87	33,48
31-03-2023	1.281.161	0,18%	33,50	32,96	33,66	33,46
30-03-2023	1.223.729	1,24%	33,15	33,01	33,54	33,40
29-03-2023	1.314.631	0,89%	32,87	32,65	33,12	32,99
28-03-2023	1.351.358	-0,15%	33,27	32,06	33,41	32,70
27-03-2023	1.383.976	1,84%	32,92	32,19	33,13	32,75
24-03-2023	2.070.324	-3,83%	33,35	31,63	33,35	32,16
23-03-2023	1.768.000	-1,30%	33,74	32,85	33,94	33,44
22-03-2023	1.626.087	-1,57%	34,44	33,81	34,49	33,88
21-03-2023	1.492.424	2,29%	34,18	34,12	34,61	34,42
20-03-2023	1.867.790	-0,09%	32,95	32,29	33,91	33,65
17-03-2023	4.772.532	-1,52%	34,38	33,51	35,03	33,68
16-03-2023	1.659.227	3,92%	33,80	32,97	34,29	34,20
15-03-2023	2.564.540	-5,57%	34,85	32,49	34,95	32,91
14-03-2023	1.448.625	-1,64%	35,31	34,59	35,40	34,85
13-03-2023	1.706.378	-4,76%	37,00	35,11	37,05	35,43
10-03-2023	1.553.858	-2,16%	37,21	36,79	37,22	37,20
09-03-2023	722.752	-0,89%	38,33	37,95	38,53	38,02
08-03-2023	870.129	0,42%	38,16	37,77	38,52	38,36
07-03-2023	1.048.214	-1,80%	38,75	38,20	38,79	38,20
06-03-2023	872.907	0,26%	38,90	38,78	39,14	38,90
03-03-2023	655.446	0,99%	38,58	38,48	38,85	38,80
02-03-2023	724.264	0,42%	38,10	38,04	38,49	38,42
01-03-2023	806.070	-0,10%	38,49	38,09	38,66	38,26
28-02-2023	1.277.268	-0,88%	38,45	38,06	38,87	38,30
27-02-2023	753.082	1,44%	38,19	38,17	38,71	38,64
24-02-2023	935.423	-1,14%	38,65	37,93	38,73	38,09
23-02-2023	1.142.816	0,08%	38,58	38,45	38,84	38,53
22-02-2023	1.319.873	-1,21%	39,00	38,21	39,08	38,50
21-02-2023	1.049.508	-2,38%	39,65	38,86	39,73	38,97
20-02-2023	725.737	-1,70%	40,79	39,92	40,79	39,92
17-02-2023	1.100.388	-0,78%	40,75	40,12	40,82	40,61
16-02-2023	1.268.913	1,79%	40,35	40,35	41,70	40,93
15-02-2023	619.370	0,65%	39,89	39,78	40,31	40,21
14-02-2023	684.837	-0,55%	40,31	39,95	40,34	39,95
13-02-2023	513.211	0,00%	40,43	39,91	40,43	40,17
10-02-2023	827.529	0,10%	40,22	39,76	40,62	40,17
09-02-2023	903.940	0,48%	40,11	39,99	40,72	40,13
08-02-2023	727.376	1,35%	39,73	39,72	40,36	39,94
07-02-2023	749.879	0,51%	39,29	39,03	39,43	39,41
06-02-2023	713.723	-2,34%	40,11	39,17	40,19	39,21
03-02-2023	530.758	0,05%	39,98	39,93	40,43	40,15
02-02-2023	1.016.634	0,40%	39,97	39,90	40,50	40,13
01-02-2023	863.035	0,38%	39,79	39,62	40,20	39,97
31-01-2023	1.004.858	0,63%	39,69	39,52	39,83	39,82
30-01-2023	602.411	-0,38%	39,58	39,23	39,80	39,57
27-01-2023	799.541	0,38%	39,65	39,51	39,88	39,72
26-01-2023	827.843	1,62%	39,07	38,99	39,62	39,57
25-01-2023	510.980	-0,54%	39,30	38,81	39,45	38,94
24-01-2023	756.535	0,15%	39,12	38,85	39,29	39,15
23-01-2023	697.327	0,72%	38,95	38,77	39,15	39,09
20-01-2023	793.662	0,28%	38,86	38,62	39,14	38,81
19-01-2023	1.130.634	-0,44%	38,70	38,52	38,97	38,70
18-01-2023	1.784.692	-1,67%	39,50	38,72	39,50	38,87
17-01-2023	1.059.423	-0,65%	39,76	39,50	40,06	39,53
16-01-2023	839.249	-0,38%	40,12	39,73	40,38	39,79
13-01-2023	866.088	-0,65%	40,17	39,79	40,31	39,94
12-01-2023	979.946	1,03%	39,96	39,60	40,48	40,20
11-01-2023	989.025	1,48%	39,33	39,06	39,97	39,79
10-01-2023	1.018.176	-1,63%	39,09	39,01	40,01	39,21
09-01-2023	1.055.088	1,17%	39,57	39,28	40,01	39,86
06-01-2023	1.162.785	0,90%	39,11	38,85	39,43	39,40
05-01-2023	1.007.249	-0,76%	39,30	38,70	39,35	39,05
04-01-2023	1.068.132	0,87%	38,95	38,91	39,46	39,35
03-01-2023	1.038.520	1,27%	38,50	38,46	39,44	39,01
02-01-2023	798.987	0,94%	38,46	38,22	38,63	38,52