NN Group NV (NN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	961.990	-2,73%	39,18	38,14	39,18	38,16
29/12/2022	818.270	0,59%	38,79	38,62	39,25	39,23
28/12/2022	1.481.757	-4,27%	40,81	38,61	40,91	39,00
27/12/2022	406.154	-0,90%	41,30	40,74	41,39	40,74
23/12/2022	668.720	0,02%	41,09	40,86	41,27	41,11
22/12/2022	613.430	-0,80%	41,50	41,04	41,83	41,10
21/12/2022	1.417.993	1,35%	40,96	40,56	41,77	41,43
20/12/2022	1.975.970	-0,70%	40,98	40,64	41,30	40,88
19/12/2022	1.271.728	0,64%	40,69	40,66	41,30	41,17
16/12/2022	2.378.456	-0,44%	41,02	40,81	41,33	40,91
15/12/2022	1.278.864	-1,08%	41,22	40,97	41,44	41,09
14/12/2022	830.267	-0,17%	41,65	41,33	41,70	41,54
13/12/2022	1.317.255	1,44%	41,20	41,05	41,75	41,61
12/12/2022	1.105.970	-0,27%	41,46	41,02	41,67	41,02
09/12/2022	819.305	1,08%	40,77	40,64	41,13	41,13
08/12/2022	776.036	-0,37%	40,84	40,68	41,02	40,69
07/12/2022	1.036.872	-0,95%	41,20	40,78	41,22	40,84
06/12/2022	892.777	0,29%	40,95	40,75	41,28	41,23
05/12/2022	788.812	-0,65%	41,17	41,08	41,76	41,11
02/12/2022	983.593	0,19%	41,16	40,99	41,51	41,38
01/12/2022	1.324.080	1,67%	40,66	40,33	41,39	41,30
30/11/2022	2.167.406	0,72%	40,58	40,32	40,78	40,62
29/11/2022	1.198.041	-0,42%	40,70	40,22	40,73	40,33
28/11/2022	1.178.904	-1,41%	40,87	40,36	41,12	40,50
25/11/2022	687.912	1,11%	40,64	40,64	41,24	41,08
24/11/2022	1.423.744	-1,02%	41,17	40,63	41,31	40,63
23/11/2022	863.677	-0,12%	41,26	40,94	41,43	41,05
22/11/2022	1.099.768	0,71%	40,76	40,59	41,29	41,10
21/11/2022	1.725.741	-3,71%	42,37	40,62	42,39	40,81
18/11/2022	1.274.463	-0,35%	42,69	41,67	42,91	42,38
17/11/2022	2.803.647	-4,06%	42,50	40,52	43,02	42,53
16/11/2022	753.548	-0,40%	44,61	44,33	45,00	44,33
15/11/2022	1.232.281	3,10%	43,40	43,36	44,72	44,51
14/11/2022	847.472	0,07%	43,42	43,11	43,93	43,17
11/11/2022	1.001.891	-1,35%	43,71	42,97	43,71	43,14
10/11/2022	955.501	1,06%	43,11	43,07	43,86	43,73
09/11/2022	639.761	-0,37%	43,29	43,09	43,52	43,27
08/11/2022	539.247	0,42%	43,25	43,09	43,43	43,43
07/11/2022	709.385	1,15%	42,67	42,52	43,57	43,25
04/11/2022	651.760	1,04%	42,54	42,25	43,06	42,76
03/11/2022	601.475	-0,47%	42,21	41,88	42,79	42,32
02/11/2022	611.372	-0,79%	42,89	42,39	43,00	42,52
01/11/2022	652.006	0,02%	43,15	42,68	43,32	42,86
31/10/2022	636.313	0,38%	42,93	42,63	43,03	42,85
28/10/2022	727.393	0,66%	41,85	41,61	42,70	42,69
27/10/2022	800.658	0,43%	42,10	41,59	42,60	42,41
26/10/2022	663.095	-0,38%	42,49	42,01	42,80	42,23
25/10/2022	625.650	-0,12%	42,79	42,02	43,01	42,39
24/10/2022	973.996	2,07%	41,60	41,60	42,62	42,44
21/10/2022	804.226	0,48%	41,10	40,83	41,68	41,58
20/10/2022	1.125.151	-0,89%	41,71	41,22	41,87	41,38
19/10/2022	755.687	-0,19%	42,01	41,62	42,30	41,75
18/10/2022	570.860	0,29%	42,00	41,78	42,33	41,83
17/10/2022	1.001.890	2,48%	40,74	40,74	41,93	41,71
14/10/2022	956.029	1,88%	40,54	40,53	41,34	40,70
13/10/2022	1.118.401	1,71%	38,75	38,73	40,09	39,95
12/10/2022	1.467.623	-1,90%	40,15	38,98	40,15	39,28
11/10/2022	788.446	-1,45%	40,51	39,90	40,51	40,04
10/10/2022	672.644	0,84%	39,86	39,86	40,98	40,63
07/10/2022	715.903	-0,84%	40,53	40,19	40,71	40,29
06/10/2022	610.055	-0,66%	41,21	40,63	41,41	40,63
05/10/2022	817.462	-0,34%	41,02	40,52	41,17	40,90
04/10/2022	976.886	3,12%	40,07	40,07	41,11	41,04
03/10/2022	826.778	-0,43%	39,50	39,25	40,03	39,80
30/09/2022	1.095.618	1,94%	39,38	39,35	40,19	39,97
29/09/2022	1.210.489	-1,18%	39,75	38,92	39,75	39,21
28/09/2022	1.185.200	-1,12%	39,98	38,73	40,09	39,68
27/09/2022	1.125.043	0,80%	40,22	40,05	40,64	40,13
26/09/2022	1.059.760	-1,22%	39,96	39,27	40,23	39,81
23/09/2022	1.186.250	-2,14%	41,09	40,19	41,19	40,30
22/09/2022	691.389	-0,53%	41,10	41,00	41,85	41,18
21/09/2022	756.131	-0,17%	41,14	40,84	41,44	41,40
20/09/2022	773.171	-0,65%	41,96	41,33	42,30	41,47
19/09/2022	480.768	0,22%	41,41	41,11	41,82	41,74
16/09/2022	1.512.026	0,36%	41,11	40,95	41,94	41,65
15/09/2022	641.721	0,83%	41,26	41,20	41,55	41,50
14/09/2022	915.969	-1,01%	41,30	41,06	41,71	41,16
13/09/2022	947.456	-0,67%	42,10	41,55	42,35	41,58
12/09/2022	981.278	2,55%	41,16	41,13	42,08	41,86
09/09/2022	1.292.639	0,64%	40,21	39,89	41,08	40,82
08/09/2022	1.207.507	1,40%	40,25	40,14	40,82	40,56
07/09/2022	1.698.422	-1,84%	39,50	39,40	40,04	40,00
06/09/2022	842.215	0,59%	40,49	40,37	41,04	40,75
05/09/2022	888.914	-2,13%	40,44	40,10	40,73	40,51
02/09/2022	1.250.747	1,70%	40,71	40,66	41,47	41,39
01/09/2022	884.273	-0,66%	40,63	40,48	40,93	40,70
31/08/2022	2.020.003	1,16%	40,65	40,50	41,17	40,97
30/08/2022	968.955	0,35%	40,45	40,34	41,26	40,50
29/08/2022	898.154	0,75%	39,70	39,60	40,44	40,36
26/08/2022	898.595	0,15%	40,16	39,99	40,75	40,06
25/08/2022	1.068.725	0,20%	40,26	39,69	40,70	40,00
24/08/2022	1.150.271	-0,50%	39,97	39,41	40,35	39,92
23/08/2022	1.166.737	-0,50%	39,88	39,72	40,59	40,12
22/08/2022	1.333.561	-4,02%	41,63	40,25	41,64	40,32
19/08/2022	1.059.596	-1,57%	42,44	41,98	42,65	42,01
18/08/2022	679.895	-0,26%	42,67	42,67	43,03	42,68
17/08/2022	1.044.529	-0,88%	43,24	42,52	43,64	42,79
16/08/2022	1.070.626	1,65%	42,60	42,56	43,29	43,17
15/08/2022	1.446.258	-2,14%	43,57	42,03	43,59	42,47
12/08/2022	1.642.422	-0,47%	44,70	44,35	44,96	44,40