NX Filtration Holding BV (NXFIL)

NXFIL
🏛️ Países Bajos →
2.77
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 11.00 11.00 10.56 11.00 0.0M
2022-12-29 11.02 11.04 10.52 10.92 0.0M
2022-12-28 11.00 11.00 10.56 10.90 0.0M
2022-12-27 11.00 11.00 10.86 11.00 0.0M
2022-12-23 11.00 11.04 10.86 10.98 0.0M
2022-12-22 10.96 11.04 10.86 10.90 0.0M
2022-12-21 10.96 11.04 10.78 10.92 0.0M
2022-12-20 11.00 11.00 10.90 11.00 0.0M
2022-12-19 10.90 10.98 10.72 10.98 0.0M
2022-12-16 10.72 10.90 10.72 10.90 0.0M
2022-12-15 10.84 10.90 10.74 10.90 0.0M
2022-12-14 10.82 10.84 10.66 10.84 0.0M
2022-12-13 10.98 10.98 10.64 10.84 0.0M
2022-12-12 10.94 10.94 10.74 10.74 0.0M
2022-12-09 11.00 11.00 10.84 10.94 0.0M
2022-12-08 11.00 11.00 10.80 10.90 0.0M
2022-12-07 11.00 11.00 10.82 11.00 0.0M
2022-12-06 10.90 11.00 10.82 11.00 0.0M
2022-12-05 11.10 11.10 10.82 10.90 0.0M
2022-12-02 11.10 11.10 10.88 11.10 0.0M
2022-12-01 11.00 11.10 10.94 11.10 0.0M
2022-11-30 11.00 11.00 10.96 11.00 0.0M
2022-11-29 10.98 11.00 10.88 10.88 0.0M
2022-11-28 11.00 11.00 10.88 10.98 0.0M
2022-11-25 11.00 11.04 10.86 11.00 0.0M
2022-11-24 10.92 11.04 10.92 11.02 0.0M
2022-11-23 11.00 11.02 10.82 11.02 0.0M
2022-11-22 11.00 11.02 10.84 11.00 0.0M
2022-11-21 10.94 11.04 10.82 11.02 0.0M
2022-11-18 10.94 10.94 10.74 10.94 0.0M
2022-11-17 10.52 10.94 10.24 10.72 0.0M
2022-11-16 11.02 11.06 10.30 10.46 0.0M
2022-11-15 11.00 11.38 10.64 11.02 0.1M
2022-11-14 9.80 10.54 9.80 10.50 0.1M
2022-11-11 9.85 9.85 9.60 9.74 0.0M
2022-11-10 9.80 9.80 9.65 9.65 0.0M
2022-11-09 9.69 9.70 9.65 9.70 0.0M
2022-11-08 9.61 9.70 9.60 9.69 0.0M
2022-11-07 9.70 9.80 9.62 9.63 0.0M
2022-11-04 9.56 9.69 9.56 9.69 0.0M
2022-11-03 9.58 9.66 9.50 9.51 0.0M
2022-11-02 9.66 9.80 9.65 9.68 0.0M
2022-11-01 9.70 9.89 9.55 9.65 0.1M
2022-10-31 9.75 9.75 9.51 9.51 0.0M
2022-10-28 9.80 9.80 9.66 9.70 0.0M
2022-10-27 9.82 9.82 9.67 9.70 0.0M
2022-10-26 9.75 9.80 9.70 9.75 0.0M
2022-10-25 9.70 9.72 9.61 9.70 0.0M
2022-10-24 9.70 9.70 9.55 9.66 0.0M
2022-10-21 9.80 9.80 9.59 9.70 0.0M
2022-10-20 9.81 9.81 9.60 9.80 0.0M
2022-10-19 9.60 9.63 9.57 9.60 0.0M
2022-10-18 9.64 9.80 9.60 9.60 0.0M
2022-10-17 9.56 9.66 9.47 9.50 0.0M
2022-10-14 9.70 9.70 9.49 9.54 0.0M
2022-10-13 9.90 9.90 9.46 9.53 0.1M
2022-10-12 9.61 9.80 9.61 9.75 0.0M
2022-10-11 9.70 9.80 9.65 9.65 0.0M
2022-10-10 9.95 9.97 9.88 9.88 0.0M
2022-10-07 9.94 10.14 9.93 9.95 0.0M
2022-10-06 9.95 10.06 9.95 10.00 0.0M
2022-10-05 10.08 10.16 9.90 9.90 0.0M
2022-10-04 9.99 10.22 9.95 9.95 0.0M
2022-10-03 10.28 10.28 9.88 9.98 0.0M
2022-09-30 10.00 10.36 9.86 9.86 0.0M
2022-09-29 9.96 10.06 9.85 9.85 0.0M
2022-09-28 10.00 10.20 9.86 9.95 0.0M
2022-09-27 10.04 10.50 10.04 10.20 0.0M
2022-09-26 9.80 10.22 9.77 9.77 0.0M
2022-09-23 9.90 9.96 9.63 9.80 0.0M
2022-09-22 9.99 10.28 9.84 10.00 0.0M
2022-09-21 10.04 10.10 9.90 9.99 0.0M
2022-09-20 9.90 9.96 9.89 9.96 0.0M
2022-09-19 9.87 10.10 9.81 9.99 0.0M
2022-09-16 9.80 9.80 9.60 9.63 0.0M
2022-09-15 9.75 9.79 9.65 9.65 0.0M
2022-09-14 9.87 9.97 9.65 9.68 0.0M
2022-09-13 10.00 10.00 9.77 9.77 0.0M
2022-09-12 10.00 10.14 9.95 9.96 0.0M
2022-09-09 9.80 10.06 9.80 9.93 0.1M
2022-09-08 9.75 10.06 9.75 9.75 0.0M
2022-09-07 10.22 10.22 9.81 9.98 0.0M
2022-09-06 10.10 10.26 10.02 10.26 0.0M
2022-09-05 10.30 10.38 9.63 9.90 0.0M
2022-09-02 9.67 10.10 9.67 10.10 0.0M
2022-09-01 10.56 10.68 9.60 9.60 0.0M
2022-08-31 10.82 10.84 10.30 10.48 0.0M
2022-08-30 10.58 10.96 10.28 10.50 0.1M
2022-08-29 10.10 10.50 9.99 10.46 0.0M
2022-08-26 10.50 10.50 10.22 10.22 0.0M
2022-08-25 9.68 10.50 9.60 10.18 0.0M
2022-08-24 9.71 10.00 9.66 9.68 0.0M
2022-08-23 10.14 10.14 9.65 9.65 0.0M
2022-08-22 10.10 10.10 9.52 9.61 0.0M
2022-08-19 10.18 10.20 9.91 9.91 0.0M
2022-08-18 10.28 10.28 10.04 10.16 0.0M
2022-08-17 10.00 10.04 9.95 9.95 0.0M
2022-08-16 10.00 10.18 10.00 10.02 0.0M
2022-08-15 10.28 10.28 9.99 10.06 0.0M
2022-08-12 10.06 10.20 10.02 10.06 0.0M
2022-08-11 10.00 10.16 9.93 9.97 0.0M
2022-08-10 10.02 10.20 9.98 10.02 0.0M
2022-08-09 10.18 10.20 10.00 10.18 0.0M
2022-08-08 10.10 10.30 10.06 10.30 0.0M
2022-08-05 10.20 10.22 10.00 10.16 0.1M
2022-08-04 10.30 10.30 10.00 10.20 0.0M
2022-08-03 10.28 10.28 10.12 10.28 0.0M
2022-08-02 10.28 10.28 10.08 10.24 0.0M
2022-08-01 10.20 10.22 10.08 10.20 0.0M
2022-07-29 10.04 10.28 10.04 10.10 0.0M
2022-07-28 10.30 10.30 10.00 10.10 0.0M
2022-07-27 10.16 10.20 10.06 10.20 0.0M
2022-07-26 10.20 10.36 10.12 10.20 0.0M
2022-07-25 10.46 10.46 10.00 10.14 0.0M
2022-07-22 10.00 10.26 10.00 10.20 0.0M
2022-07-21 10.00 10.44 10.00 10.28 0.0M
2022-07-20 9.92 10.24 9.92 10.20 0.0M
2022-07-19 9.94 9.94 9.78 9.94 0.0M
2022-07-18 9.70 9.91 9.50 9.90 0.0M
2022-07-15 9.31 9.70 9.31 9.70 0.0M
2022-07-14 9.27 9.48 9.27 9.46 0.0M
2022-07-13 9.55 9.55 9.21 9.32 0.0M
2022-07-12 9.25 9.46 9.25 9.46 0.0M
2022-07-11 9.35 9.52 9.30 9.30 0.0M
2022-07-08 9.50 9.65 9.24 9.33 0.0M
2022-07-07 9.31 9.65 9.31 9.49 0.0M
2022-07-06 9.59 9.59 8.96 9.30 0.0M
2022-07-05 9.85 9.96 8.93 9.69 0.0M
2022-07-04 10.10 10.10 9.81 9.87 0.0M
2022-07-01 9.90 10.22 9.90 9.97 0.0M
2022-06-30 9.90 9.92 9.82 9.89 0.0M
2022-06-29 10.00 10.20 9.93 10.10 0.0M
2022-06-28 10.20 10.26 10.00 10.00 0.0M
2022-06-27 10.06 10.30 10.06 10.30 0.0M
2022-06-24 9.75 10.12 9.72 10.00 0.0M
2022-06-23 10.00 10.20 9.70 9.70 0.0M
2022-06-22 9.98 9.99 9.82 9.89 0.0M
2022-06-21 9.90 10.14 9.77 9.92 0.0M
2022-06-20 10.00 10.00 9.55 9.72 0.0M
2022-06-17 9.71 10.00 9.59 9.95 0.0M
2022-06-16 10.26 10.32 9.58 9.70 0.0M
2022-06-15 10.66 10.66 10.18 10.66 0.0M
2022-06-14 10.40 10.40 10.18 10.30 0.0M
2022-06-13 10.70 10.70 10.30 10.42 0.0M
2022-06-10 11.00 11.00 10.70 10.74 0.0M
2022-06-09 10.92 10.96 10.86 10.90 0.0M
2022-06-08 10.90 11.00 10.68 10.90 0.0M
2022-06-07 10.66 10.90 10.66 10.90 0.0M
2022-06-06 10.86 10.94 10.70 10.70 0.0M
2022-06-03 10.84 10.88 10.62 10.82 0.0M
2022-06-02 10.50 10.84 10.48 10.52 0.0M
2022-06-01 10.70 10.70 10.42 10.46 0.0M
2022-05-31 10.50 10.68 10.50 10.54 0.0M
2022-05-30 10.66 10.72 10.50 10.54 0.0M
2022-05-27 10.60 10.64 10.46 10.58 0.0M
2022-05-26 10.48 10.48 10.38 10.40 0.0M
2022-05-25 10.28 10.40 10.20 10.20 0.0M
2022-05-24 10.68 10.68 10.24 10.24 0.0M
2022-05-23 10.50 10.66 10.40 10.50 0.0M
2022-05-20 10.68 10.70 10.24 10.70 0.0M
2022-05-19 10.70 10.70 10.24 10.38 0.0M
2022-05-18 10.80 10.80 10.46 10.50 0.0M
2022-05-17 10.50 10.76 10.50 10.50 0.0M
2022-05-16 10.80 10.80 10.50 10.58 0.0M
2022-05-13 10.78 11.14 10.66 10.66 0.0M
2022-05-12 10.76 11.24 10.72 11.24 0.0M
2022-05-11 11.20 11.20 10.76 11.00 0.0M
2022-05-10 10.92 11.08 10.86 10.98 0.0M
2022-05-09 11.50 11.50 10.74 11.34 0.0M
2022-05-06 11.12 11.34 11.02 11.10 0.0M
2022-05-05 11.50 11.84 11.48 11.66 0.0M
2022-05-04 11.42 11.54 11.32 11.48 0.0M
2022-05-03 11.42 11.68 11.34 11.44 0.0M
2022-05-02 11.92 11.92 11.30 11.76 0.0M
2022-04-29 11.90 11.94 11.64 11.64 0.0M
2022-04-28 11.38 11.86 11.38 11.86 0.0M
2022-04-27 11.38 11.58 11.30 11.32 0.0M
2022-04-26 11.22 11.50 11.22 11.38 0.0M
2022-04-25 11.36 11.82 11.00 11.40 0.0M
2022-04-22 11.58 12.00 11.58 11.64 0.0M
2022-04-21 11.60 12.00 11.54 12.00 0.0M
2022-04-20 11.10 11.56 11.10 11.56 0.0M
2022-04-19 11.16 11.44 11.06 11.22 0.0M
2022-04-14 11.40 11.50 11.10 11.50 0.0M
2022-04-13 11.46 11.46 11.06 11.14 0.0M
2022-04-12 11.10 11.44 10.98 11.44 0.0M
2022-04-11 11.74 11.74 11.06 11.06 0.0M
2022-04-08 11.60 11.74 11.46 11.62 0.0M
2022-04-07 11.54 11.80 11.40 11.52 0.0M
2022-04-06 12.10 12.10 11.58 11.60 0.0M
2022-04-05 11.50 12.18 11.50 12.10 0.1M
2022-04-04 11.00 11.54 10.80 11.48 0.0M
2022-04-01 11.00 11.28 10.86 11.28 0.0M
2022-03-31 10.88 11.00 10.80 11.00 0.0M
2022-03-30 10.86 10.88 10.58 10.88 0.0M
2022-03-29 10.86 10.94 10.72 10.78 0.0M
2022-03-28 10.60 10.76 10.54 10.74 0.0M
2022-03-25 10.60 10.70 10.50 10.60 0.0M
2022-03-24 10.70 10.70 10.50 10.70 0.0M
2022-03-23 10.80 10.94 10.58 10.70 0.0M
2022-03-22 10.66 10.86 10.66 10.80 0.0M
2022-03-21 10.70 10.72 10.58 10.60 0.0M
2022-03-18 10.66 10.70 10.54 10.60 0.0M
2022-03-17 10.76 10.92 10.62 10.66 0.0M
2022-03-16 10.86 10.86 10.60 10.68 0.0M
2022-03-15 10.74 10.74 10.50 10.54 0.0M
2022-03-14 10.80 10.96 10.68 10.78 0.0M
2022-03-11 10.96 10.96 10.52 10.64 0.0M
2022-03-10 11.20 11.20 10.50 10.70 0.0M
2022-03-09 10.52 10.74 10.36 10.68 0.0M
2022-03-08 10.26 10.52 10.10 10.10 0.0M
2022-03-07 10.20 10.42 9.81 10.24 0.1M
2022-03-04 11.00 11.08 10.22 10.26 0.1M
2022-03-03 11.00 11.16 10.80 11.04 0.2M
2022-03-02 10.82 11.06 10.78 10.96 0.0M
2022-03-01 11.30 11.40 10.80 10.98 0.0M
2022-02-28 10.80 11.30 10.78 11.10 0.1M
2022-02-25 10.80 11.00 10.68 10.86 0.0M
2022-02-24 10.76 10.88 10.74 10.74 0.0M
2022-02-23 11.20 11.38 10.82 10.88 0.0M
2022-02-22 10.80 11.30 10.74 11.12 0.0M
2022-02-21 11.40 11.40 10.82 11.02 0.0M
2022-02-18 11.12 11.40 11.02 11.38 0.1M
2022-02-17 11.48 11.48 11.10 11.14 0.0M
2022-02-16 11.30 11.38 11.08 11.22 0.0M
2022-02-15 10.96 11.10 10.84 10.90 0.0M
2022-02-14 11.40 11.40 10.90 10.94 0.0M
2022-02-11 11.56 11.66 11.22 11.40 0.1M
2022-02-10 11.30 11.44 11.10 11.40 0.0M
2022-02-09 10.88 11.26 10.88 10.96 0.0M
2022-02-08 11.04 11.04 10.72 10.72 0.0M
2022-02-07 10.84 10.84 10.60 10.72 0.0M
2022-02-04 10.88 10.90 10.60 10.72 0.0M
2022-02-03 11.12 11.18 10.80 10.80 0.0M
2022-02-02 11.50 11.80 11.08 11.08 0.0M
2022-02-01 11.40 11.52 11.34 11.48 0.0M
2022-01-31 11.18 11.94 10.80 11.22 0.1M
2022-01-28 11.12 11.20 10.70 11.00 0.1M
2022-01-27 10.80 11.70 10.80 11.12 0.1M
2022-01-26 10.80 11.18 10.56 11.00 0.0M
2022-01-25 10.58 10.64 10.32 10.60 0.0M
2022-01-24 10.34 10.48 10.30 10.44 0.2M
2022-01-21 10.46 10.46 10.30 10.34 0.0M
2022-01-20 10.32 10.56 10.32 10.46 0.1M
2022-01-19 10.60 10.60 10.30 10.30 0.0M
2022-01-18 10.50 10.62 10.32 10.50 0.0M
2022-01-17 10.70 10.74 10.40 10.50 0.1M
2022-01-14 11.20 11.20 10.60 10.64 0.0M
2022-01-13 10.74 11.10 10.68 10.94 0.0M
2022-01-12 10.60 10.74 10.38 10.60 0.0M
2022-01-11 10.42 10.54 10.26 10.46 0.1M
2022-01-10 10.58 10.58 10.10 10.40 0.1M
2022-01-07 10.60 10.68 10.42 10.50 0.1M
2022-01-06 10.56 10.66 10.52 10.56 0.0M
2022-01-05 10.70 10.76 10.42 10.74 0.0M
2022-01-04 11.00 11.00 10.66 10.66 0.0M
2022-01-03 10.90 10.90 10.72 10.88 0.0M