Natuzzi S.p.A.のデータ

Natuzzi S.p.A.の基本情報

名前 Natuzzi S.p.A.
ティッカー NTZ
国 Italy
上場年 1993.0
セクター Consumer Durables

Natuzzi S.p.A.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.5 12.54 13.2 13.09 10200.0 13.09
2021-02-12 13.25 12.23 12.3 13.2 13300.0 13.2
2021-02-11 13.25 11.25 12.72 12.44 64500.0 12.44
2021-02-10 13.25 12.5 12.5 12.8 18500.0 12.8
2021-02-09 13.52 12.5 12.54 13.25 20100.0 13.25
2021-02-08 13.8 12.9 13.49 12.9 24700.0 12.9
2021-02-05 13.5 12.25 12.25 13.39 50700.0 13.39
2021-02-04 12.14 11.5 11.5 12.14 22300.0 12.14
2021-02-03 11.64 11.15 11.2 11.5 30000.0 11.5
2021-02-02 11.35 10.75 10.75 11.2 17000.0 11.2
2021-02-01 11.49 10.77 10.77 11.49 12700.0 11.49
2021-01-29 12.0 11.06 11.44 11.25 5100.0 11.25
2021-01-28 11.77 11.08 11.75 11.27 10300.0 11.27
2021-01-27 11.87 10.84 11.12 11.35 15500.0 11.35
2021-01-26 12.34 10.8 11.88 11.26 51500.0 11.26
2021-01-25 12.33 11.3 11.84 11.75 23300.0 11.75
2021-01-22 12.34 11.5 12.3 11.97 50600.0 11.97
2021-01-21 12.23 11.0 11.5 12.23 27700.0 12.23
2021-01-20 12.16 11.21 11.8 11.44 34800.0 11.44
2021-01-19 12.4 11.74 12.4 12.0 29400.0 12.0
2021-01-15 12.9 12.03 12.9 12.45 6000.0 12.45
2021-01-14 13.99 12.76 13.84 12.8 42700.0 12.8
2021-01-13 13.3 12.43 12.43 13.29 11100.0 13.29
2021-01-12 13.5 11.77 12.37 12.54 35000.0 12.54
2021-01-11 15.11 12.07 13.0 12.7 224800.0 12.7
2021-01-08 13.4 12.89 13.4 13.0 14600.0 13.0
2021-01-07 13.4 11.92 12.5 13.4 58700.0 13.4
2021-01-06 12.34 12.02 12.2 12.24 16500.0 12.24
2021-01-05 12.16 11.3 11.3 12.08 10200.0 12.08
2021-01-04 12.51 11.08 12.48 11.45 28300.0 11.45
2020-12-31 12.72 12.1 12.72 12.55 10200.0 12.55
2020-12-30 12.77 11.43 11.43 12.77 23300.0 12.77
2020-12-29 11.76 10.71 11.15 11.68 23600.0 11.68
2020-12-28 11.93 11.21 11.27 11.78 20400.0 11.78
2020-12-24 14.0 10.71 12.65 11.48 161800.0 11.48
2020-12-23 12.5 11.8 12.32 12.35 24700.0 12.35
2020-12-22 12.6 11.61 12.09 12.18 46500.0 12.18
2020-12-21 12.39 11.26 11.75 12.18 62500.0 12.18
2020-12-18 12.68 11.72 12.19 11.9 28200.0 11.9
2020-12-17 12.8 11.84 11.94 12.07 25700.0 12.07
2020-12-16 12.41 11.6 11.8 12.1 29700.0 12.1
2020-12-15 12.8 11.42 12.68 12.12 38900.0 12.12
2020-12-14 12.75 12.2 12.4 12.31 24900.0 12.31
2020-12-11 12.8 11.13 12.43 12.2 48300.0 12.2
2020-12-10 13.2 12.1 12.32 12.61 51900.0 12.61
2020-12-09 13.52 12.01 12.6 12.85 112100.0 12.85
2020-12-08 12.47 11.0 11.58 11.95 83500.0 11.95
2020-12-07 14.5 11.23 14.5 11.79 226100.0 11.79
2020-12-04 14.41 11.88 11.88 14.41 326800.0 14.41
2020-12-03 12.2 10.22 11.11 11.87 209200.0 11.87
2020-12-02 11.52 8.71 9.43 11.35 222500.0 11.35
2020-12-01 9.5 9.0 9.5 9.11 74200.0 9.11
2020-11-30 9.5 8.05 9.0 9.49 210600.0 9.49
2020-11-27 8.7 8.0 8.4 8.58 78200.0 8.58
2020-11-25 9.76 7.24 8.0 8.49 260200.0 8.49
2020-11-24 8.5 6.5 7.18 8.13 174300.0 8.13
2020-11-23 7.82 6.8 7.67 6.94 94600.0 6.94
2020-11-20 7.68 6.12 6.32 7.52 139600.0 7.52
2020-11-19 6.66 5.48 6.02 6.25 112000.0 6.25
2020-11-18 6.57 5.61 5.61 6.45 92400.0 6.45
2020-11-17 5.8 5.37 5.45 5.5 36000.0 5.5
2020-11-16 5.5 4.97 5.08 5.35 277000.0 5.35
2020-11-13 5.55 4.75 5.27 4.99 54100.0 4.99
2020-11-12 5.01 4.56 4.67 4.87 21800.0 4.87
2020-11-11 4.93 4.57 4.7 4.77 30200.0 4.77
2020-11-10 5.7 4.8 5.7 4.8 74700.0 4.8
2020-11-09 5.82 5.18 5.82 5.7 119400.0 5.7
2020-11-06 6.18 5.65 5.78 5.65 48700.0 5.65
2020-11-05 5.98 5.64 5.81 5.86 79500.0 5.86
2020-11-04 6.6 5.75 6.38 5.91 137000.0 5.91
2020-11-03 6.61 6.18 6.2 6.25 94100.0 6.25
2020-11-02 6.72 6.03 6.16 6.03 112300.0 6.03
2020-10-30 6.77 6.04 6.31 6.16 114500.0 6.16
2020-10-29 6.7 5.91 6.21 6.5 162600.0 6.5
2020-10-28 7.97 6.22 6.57 6.34 534900.0 6.34
2020-10-27 7.24 6.72 6.75 7.1 212100.0 7.1
2020-10-26 7.49 6.25 6.59 6.76 370000.0 6.76
2020-10-23 7.87 5.94 6.05 6.87 620000.0 6.87
2020-10-22 6.6 5.7 5.91 6.07 300900.0 6.07
2020-10-21 7.37 5.74 6.84 6.03 705400.0 6.03
2020-10-20 7.48 5.7 5.9 7.4 1939500.0 7.4
2020-10-19 5.8 4.3 4.3 5.66 997800.0 5.66
2020-10-16 4.43 3.71 3.81 4.21 299300.0 4.21
2020-10-15 3.67 3.08 3.35 3.57 98400.0 3.57
2020-10-14 3.32 3.16 3.3 3.3 75900.0 3.3
2020-10-13 3.3 2.96 3.15 3.3 164000.0 3.3
2020-10-12 3.39 3.1 3.1 3.2 135500.0 3.2
2020-10-09 3.19 2.49 2.79 3.1 285800.0 3.1
2020-10-08 3.07 2.6 2.75 2.77 236600.0 2.77
2020-10-07 2.8 2.15 2.15 2.79 443900.0 2.79
2020-10-06 2.29 2.08 2.26 2.25 201600.0 2.25
2020-10-05 2.29 1.94 1.96 2.26 340900.0 2.26
2020-10-02 1.94 1.81 1.81 1.9 87700.0 1.9
2020-10-01 1.89 1.71 1.71 1.85 39800.0 1.85
2020-09-30 1.74 1.63 1.7 1.7 289500.0 1.7
2020-09-29 1.68 1.62 1.62 1.67 79500.0 1.67
2020-09-28 1.72 1.48 1.48 1.65 112200.0 1.65
2020-09-25 1.57 1.47 1.47 1.51 173000.0 1.51
2020-09-24 1.47 1.41 1.47 1.46 17600.0 1.46
2020-09-23 1.59 1.35 1.59 1.47 81500.0 1.47
2020-09-22 1.68 1.51 1.68 1.58 88700.0 1.58
2020-09-21 1.6 1.52 1.53 1.6 69800.0 1.6
2020-09-18 1.54 1.47 1.54 1.51 18300.0 1.51
2020-09-17 1.56 1.33 1.35 1.53 73700.0 1.53
2020-09-16 1.35 1.29 1.29 1.35 3700.0 1.35
2020-09-15 1.38 1.29 1.38 1.35 16000.0 1.35
2020-09-14 1.4 1.34 1.34 1.34 9900.0 1.34
2020-09-11 1.36 1.27 1.34 1.36 44300.0 1.36
2020-09-10 1.39 1.3 1.33 1.31 34500.0 1.31
2020-09-09 1.4 1.33 1.4 1.38 47500.0 1.38
2020-09-08 1.4 1.27 1.29 1.38 14700.0 1.38
2020-09-04 1.42 1.26 1.39 1.33 99000.0 1.33
2020-09-03 1.47 1.38 1.43 1.39 35200.0 1.39
2020-09-02 1.48 1.44 1.48 1.46 40700.0 1.46
2020-09-01 1.5 1.44 1.44 1.46 18700.0 1.46
2020-08-31 1.47 1.42 1.42 1.44 13900.0 1.44
2020-08-28 1.49 1.45 1.45 1.45 14700.0 1.45
2020-08-27 1.49 1.45 1.46 1.46 10600.0 1.46
2020-08-26 1.51 1.46 1.49 1.48 22000.0 1.48
2020-08-25 1.52 1.42 1.52 1.46 36100.0 1.46
2020-08-24 1.5 1.44 1.5 1.48 38700.0 1.48
2020-08-21 1.52 1.45 1.5 1.5 28900.0 1.5
2020-08-20 1.61 1.41 1.58 1.48 50300.0 1.48
2020-08-19 1.58 1.49 1.54 1.58 54800.0 1.58
2020-08-18 1.76 1.47 1.76 1.47 52500.0 1.47
2020-08-17 1.62 1.47 1.57 1.51 85200.0 1.51
2020-08-14 1.69 1.56 1.69 1.6 56800.0 1.6
2020-08-13 1.69 1.57 1.57 1.65 34400.0 1.65
2020-08-12 1.7 1.6 1.63 1.6 31100.0 1.6
2020-08-11 1.72 1.6 1.65 1.62 81000.0 1.62
2020-08-10 1.73 1.65 1.69 1.67 123100.0 1.67
2020-08-07 1.74 1.62 1.74 1.67 98100.0 1.67
2020-08-06 1.78 1.74 1.75 1.74 44900.0 1.74
2020-08-05 1.83 1.75 1.77 1.75 63900.0 1.75
2020-08-04 1.81 1.75 1.77 1.81 48800.0 1.81
2020-08-03 1.84 1.7 1.7 1.75 79700.0 1.75
2020-07-31 1.8 1.61 1.61 1.78 260000.0 1.78
2020-07-30 1.81 1.55 1.61 1.8 403800.0 1.8
2020-07-29 1.95 1.63 1.79 1.71 254100.0 1.71
2020-07-28 1.8 1.61 1.75 1.71 373800.0 1.71
2020-07-27 1.86 1.57 1.61 1.86 1429300.0 1.86
2020-07-24 2.48 1.62 2.04 1.77 60656800.0 1.77
2020-07-23 1.19 1.1 1.11 1.15 51700.0 1.15
2020-07-22 1.17 1.1 1.1 1.14 31900.0 1.14
2020-07-21 1.2 1.1 1.2 1.16 30600.0 1.16
2020-07-20 1.23 1.1 1.17 1.12 60300.0 1.12
2020-07-17 1.24 1.16 1.18 1.19 172800.0 1.19
2020-07-16 1.16 1.06 1.09 1.15 72300.0 1.15
2020-07-15 1.1 1.0 1.0 1.08 54800.0 1.08
2020-07-14 1.03 0.96 1.01 1.0 89000.0 1.0
2020-07-13 1.07 1.01 1.05 1.03 76700.0 1.03
2020-07-10 1.15 1.05 1.11 1.07 102600.0 1.07
2020-07-09 1.22 1.11 1.2 1.12 124100.0 1.12
2020-07-08 1.23 1.11 1.11 1.19 114900.0 1.19
2020-07-07 1.19 1.11 1.12 1.11 146500.0 1.11
2020-07-06 1.2 1.11 1.12 1.14 55200.0 1.14
2020-07-02 1.19 1.07 1.07 1.14 158100.0 1.14
2020-07-01 1.15 1.05 1.15 1.08 128400.0 1.08
2020-06-30 1.2 1.01 1.08 1.1 246200.0 1.1
2020-06-29 1.18 1.07 1.15 1.11 123100.0 1.11
2020-06-26 1.28 1.05 1.23 1.14 382600.0 1.14
2020-06-25 1.45 1.22 1.41 1.24 352300.0 1.24
2020-06-24 1.45 1.16 1.2 1.3 430200.0 1.3
2020-06-23 1.31 1.19 1.23 1.26 154300.0 1.26
2020-06-22 1.29 1.15 1.15 1.26 260500.0 1.26
2020-06-19 1.41 1.15 1.26 1.24 361900.0 1.24
2020-06-18 1.7 1.15 1.17 1.35 1932000.0 1.35
2020-06-17 1.36 1.01 1.04 1.18 428300.0 1.18
2020-06-16 1.11 1.01 1.11 1.04 100400.0 1.04
2020-06-15 1.18 0.8 0.97 1.03 261700.0 1.03
2020-06-12 1.17 0.96 1.17 0.98 160600.0 0.98
2020-06-11 1.15 0.95 1.13 1.02 260200.0 1.02
2020-06-10 1.46 1.01 1.46 1.28 725400.0 1.28
2020-06-09 1.93 0.87 0.93 1.62 5048100.0 1.62
2020-06-08 0.97 0.87 0.87 0.9 317300.0 0.9
2020-06-05 0.85 0.78 0.78 0.83 152200.0 0.83
2020-06-04 0.8 0.73 0.76 0.76 89500.0 0.76
2020-06-03 0.83 0.73 0.78 0.74 46700.0 0.74
2020-06-02 0.87 0.77 0.8 0.79 59700.0 0.79
2020-06-01 0.85 0.78 0.79 0.82 46300.0 0.82
2020-05-29 0.87 0.74 0.87 0.77 51900.0 0.77
2020-05-28 1.09 0.8 0.94 0.89 112700.0 0.89
2020-05-27 0.95 0.69 0.75 0.82 293500.0 0.82
2020-05-26 0.76 0.7 0.76 0.72 63400.0 0.72
2020-05-22 0.8 0.7 0.75 0.74 165500.0 0.74
2020-05-21 0.72 0.68 0.72 0.7 14300.0 0.7
2020-05-20 0.77 0.67 0.74 0.71 54600.0 0.71
2020-05-19 0.74 0.69 0.69 0.71 7500.0 0.71
2020-05-18 0.7 0.65 0.65 0.69 13300.0 0.69
2020-05-15 0.73 0.66 0.69 0.67 36000.0 0.67
2020-05-14 0.75 0.63 0.67 0.74 30700.0 0.74
2020-05-13 0.76 0.6 0.73 0.71 51500.0 0.71
2020-05-12 0.8 0.68 0.77 0.71 152100.0 0.71
2020-05-11 0.9 0.7 0.72 0.77 147300.0 0.77
2020-05-08 0.72 0.67 0.72 0.7 33500.0 0.7
2020-05-07 0.71 0.67 0.7 0.68 20900.0 0.68
2020-05-06 0.76 0.69 0.76 0.69 66600.0 0.69
2020-05-05 0.79 0.73 0.75 0.73 121600.0 0.73
2020-05-04 0.79 0.67 0.71 0.76 139800.0 0.76
2020-05-01 0.82 0.66 0.8 0.74 415100.0 0.74
2020-04-30 1.11 0.64 0.65 0.84 2505500.0 0.84
2020-04-29 0.69 0.61 0.62 0.65 30200.0 0.65
2020-04-28 0.64 0.59 0.6 0.61 40900.0 0.61
2020-04-27 0.63 0.52 0.6 0.59 73200.0 0.59
2020-04-24 0.58 0.51 0.51 0.55 83400.0 0.55
2020-04-23 0.57 0.49 0.52 0.52 34300.0 0.52
2020-04-22 0.53 0.47 0.51 0.5 62600.0 0.5
2020-04-21 0.57 0.51 0.55 0.51 52700.0 0.51
2020-04-20 0.66 0.54 0.66 0.55 41600.0 0.55
2020-04-17 0.6 0.51 0.58 0.55 63000.0 0.55
2020-04-16 0.72 0.53 0.65 0.58 120600.0 0.58
2020-04-15 1.19 0.55 0.56 0.75 743900.0 0.75
2020-04-14 0.57 0.5 0.55 0.55 25100.0 0.55
2020-04-13 0.61 0.53 0.61 0.53 6500.0 0.53
2020-04-09 0.57 0.5 0.5 0.57 14200.0 0.57
2020-04-08 0.59 0.49 0.54 0.5 20400.0 0.5
2020-04-07 0.66 0.37 0.5 0.52 58200.0 0.52
2020-04-06 0.53 0.5 0.53 0.5 9300.0 0.5
2020-04-03 0.57 0.5 0.5 0.53 15500.0 0.53
2020-04-02 0.6 0.56 0.56 0.56 3400.0 0.56
2020-04-01 0.58 0.5 0.52 0.55 9900.0 0.55
2020-03-31 0.69 0.5 0.5 0.51 30700.0 0.51
2020-03-30 0.57 0.49 0.55 0.49 3100.0 0.49
2020-03-27 0.67 0.57 0.65 0.57 30900.0 0.57
2020-03-26 0.72 0.46 0.5 0.7 18500.0 0.7
2020-03-25 0.52 0.46 0.52 0.46 27700.0 0.46
2020-03-24 0.55 0.45 0.55 0.48 6500.0 0.48
2020-03-23 0.49 0.4 0.48 0.46 34300.0 0.46
2020-03-20 0.53 0.48 0.53 0.5 18600.0 0.5
2020-03-19 0.54 0.48 0.5 0.53 5500.0 0.53
2020-03-18 0.58 0.51 0.58 0.53 8200.0 0.53
2020-03-17 0.62 0.52 0.62 0.56 6400.0 0.56
2020-03-16 0.68 0.51 0.65 0.51 5600.0 0.51
2020-03-13 0.69 0.58 0.6 0.58 7800.0 0.58
2020-03-12 0.74 0.5 0.55 0.5 51100.0 0.5
2020-03-11 0.77 0.72 0.77 0.76 5500.0 0.76
2020-03-10 0.84 0.71 0.84 0.77 71100.0 0.77
2020-03-09 0.84 0.8 0.84 0.81 52800.0 0.81
2020-03-06 0.89 0.84 0.84 0.85 14700.0 0.85
2020-03-05 0.9 0.82 0.85 0.87 77900.0 0.87
2020-03-04 1.45 0.7 1.45 0.99 760000.0 0.99
2020-03-03 1.48 1.45 1.45 1.46 8600.0 1.46
2020-03-02 1.44 1.41 1.41 1.44 6700.0 1.44
2020-02-28 1.5 1.41 1.49 1.41 31500.0 1.41
2020-02-27 1.57 1.49 1.57 1.49 9400.0 1.49
2020-02-26 1.57 1.48 1.55 1.53 24400.0 1.53
2020-02-25 1.72 1.53 1.7 1.53 69300.0 1.53
2020-02-24 1.78 1.65 1.76 1.74 19500.0 1.74
2020-02-21 1.82 1.7 1.73 1.73 7900.0 1.73
2020-02-20 1.83 1.78 1.78 1.82 21600.0 1.82
2020-02-19 1.94 1.78 1.88 1.79 34600.0 1.79
2020-02-18 1.95 1.83 1.95 1.83 21500.0 1.83