UK markets closed

Nusco S.p.A. (NUS.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
1.00000.0000 (0.00%)
At close: 04:21PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.99001.00000.98001.00001.00004,500
26 Jun 20241.00501.00500.98200.99000.990025,500
25 Jun 20241.03001.03001.00001.01001.010016,500
24 Jun 20241.03001.05001.02501.02501.025013,500
21 Jun 20241.04501.05001.02501.02501.025021,000
20 Jun 20241.10001.10001.02501.03001.030058,500
19 Jun 20241.03501.17501.00501.09001.0900243,000
18 Jun 20241.00501.03001.00001.03001.030012,000
17 Jun 20241.08001.08001.01501.03501.035033,000
14 Jun 20240.98601.00500.98601.00001.00006,000
13 Jun 20240.98400.98400.96600.98000.980016,500
12 Jun 20240.99000.99000.99000.99000.9900-
11 Jun 20240.99201.00500.99000.99000.990012,000
10 Jun 20241.02001.02001.02001.02001.0200-
07 Jun 20240.98001.03000.97401.02001.020018,000
06 Jun 20240.99401.01000.98000.98000.980027,000
05 Jun 20241.00001.02000.98801.01501.015013,500
04 Jun 20240.98000.98000.98000.98000.98001,500
03 Jun 20240.99600.99600.99600.99600.99603,000
31 May 20240.98000.98000.98000.98000.9800-
30 May 20240.98000.98000.98000.98000.98001,500
29 May 20240.98601.00500.96400.98000.980030,000
28 May 20241.00501.00500.99001.00001.000013,500
27 May 20241.02501.02501.00001.00001.000021,000
24 May 20241.05001.05001.02001.02501.025019,500
23 May 20241.06501.06501.06501.06501.06504,500
22 May 20241.09001.09001.03501.04501.045057,000
21 May 20241.09501.13501.09501.11001.110046,500
20 May 20241.06001.06501.05001.06501.065015,000
20 May 202415:14 Stock split
17 May 20240.98471.04530.98470.99400.9940131,785
16 May 20240.97531.05470.93800.98000.9800200,892
15 May 20240.97530.97530.95200.96600.966030,535
14 May 20240.93330.97070.90720.95670.956736,964
13 May 20240.93330.93800.92770.92770.92778,035
10 May 20240.95200.96600.92400.92400.924020,892
09 May 20240.91471.00330.91470.93330.933389,999
08 May 20240.89790.91470.87730.91280.912832,142
07 May 20240.87170.88670.87170.88670.88678,035
06 May 20240.85490.91650.85490.88480.884851,428
03 May 20240.85870.90910.83630.84930.849375,535
02 May 20240.84370.86050.84190.86050.86058,035
30 Apr 20240.85870.85870.84930.84930.84933,214
29 Apr 20240.86240.86240.86240.86240.8624-
26 Apr 20240.84930.86240.84930.86240.86249,642
25 Apr 20240.85870.85870.82130.84560.845686,785
24 Apr 20240.87170.88670.86240.86240.862430,535
23 Apr 20240.90350.90910.86050.88670.886770,714
22 Apr 20240.91090.92210.90350.90350.903522,499
19 Apr 20240.93330.93330.92400.92400.924011,250
18 Apr 20240.93330.93330.93330.93330.9333-
17 Apr 20240.93330.93330.93330.93330.93333,214
16 Apr 20240.95200.95200.95200.95200.95201,607
15 Apr 20240.98470.98470.97070.97070.970711,250
12 Apr 20240.98470.98470.97530.97530.97534,821
11 Apr 20240.98930.98930.98930.98930.98931,607
10 Apr 20241.00331.00330.98930.98930.989317,678
09 Apr 20241.01731.02670.97531.00331.003333,749
08 Apr 20240.95671.01730.92401.01731.017346,607
05 Apr 20240.96600.98930.95200.98470.984717,678
04 Apr 20240.96130.96130.94730.95200.95206,428
03 Apr 20240.95200.97070.95200.97070.97078,035
02 Apr 20240.98001.05470.92400.96600.9660151,071
28 Mar 20240.95200.97070.94270.95200.952014,464
27 Mar 20240.95200.98000.94270.98000.980019,285
26 Mar 20240.94270.96130.92400.96130.96139,642
25 Mar 20240.95200.95200.94270.94270.94278,035
22 Mar 20240.93330.94270.93330.94270.94273,214
21 Mar 20240.92400.93330.92400.93330.93336,428
20 Mar 20240.91000.91470.90530.91470.91476,428
19 Mar 20240.93330.93330.93330.93330.93333,214
18 Mar 20240.92870.93330.90070.91470.914711,250
15 Mar 20240.92400.92400.92400.92400.92401,607
14 Mar 20240.95200.95200.90530.90530.905316,071
13 Mar 20240.95201.00800.92870.95200.952075,535
12 Mar 20240.89600.92870.89130.89600.896014,464
11 Mar 20240.86800.86800.86800.86800.86801,607
08 Mar 20240.89600.89600.88200.88200.882032,142
07 Mar 20240.92400.92400.85870.89130.891316,071
06 Mar 20240.92870.97070.92400.92400.924017,678
05 Mar 20240.89600.90530.88670.90530.905314,464
04 Mar 20240.89130.91470.88670.91470.914712,857
01 Mar 20240.91930.92400.90070.90070.900714,464
29 Feb 20240.91470.91470.89600.91000.91009,642
28 Feb 20240.92870.97070.91470.91930.919316,071
27 Feb 20240.94270.94270.91470.92870.928711,250
26 Feb 20240.94270.97070.94270.97070.97078,035
23 Feb 20240.96130.97070.94270.97070.97076,428
22 Feb 20240.97070.97070.96130.97070.97079,642
21 Feb 20240.97071.05470.96130.97070.970735,357
20 Feb 20240.97070.97070.97070.97070.97073,214
19 Feb 20240.96130.96130.96130.96130.9613-
16 Feb 20240.99870.99870.96130.96130.96138,035
15 Feb 20241.00801.01730.98930.98930.98936,428
14 Feb 20240.99871.00800.99871.00801.00803,214
13 Feb 20240.99870.99870.99870.99870.99871,607
12 Feb 20240.97070.99870.97070.98000.980014,464
09 Feb 20240.99870.99870.99870.99870.9987-
08 Feb 20240.99870.99870.99870.99870.99873,214
07 Feb 20241.02671.02670.99871.00801.008020,892
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...