Mercados españoles cerrados

NIKE, Inc. (NIKE34.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
46,75-0,60 (-1,27%)
Al cierre: 05:05PM BRT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202447,4547,4546,6446,7546,7511.561
02 may 202447,0047,3546,7047,3547,3511.928
30 abr 202448,2148,3747,9047,9847,981939
29 abr 202448,1148,5747,9548,2148,218551
26 abr 202448,4348,7548,0548,1048,103326
25 abr 202448,7948,8948,0048,4248,42786
24 abr 202448,3249,0648,3248,7948,79805
23 abr 202448,3748,9948,3148,4548,453765
22 abr 202449,5049,5048,7548,7648,762668
19 abr 202450,1850,3949,3049,4049,401779
18 abr 202449,7150,2149,6350,2150,215961
17 abr 202449,3149,8549,0149,6149,6111.337
16 abr 202448,1049,5548,1049,1549,1524.566
15 abr 202447,5548,6547,5548,0048,0011.798
12 abr 202446,9147,7546,9047,0747,077832
11 abr 202445,8047,0445,8047,0447,0415.817
10 abr 202445,6045,6045,1545,2245,224801
09 abr 202445,2045,6345,1145,5645,565237
08 abr 202445,1045,4245,0645,1145,112491
05 abr 202445,2045,4945,0045,1045,1031.038
04 abr 202445,9445,9444,8845,1045,1013.973
03 abr 202446,3046,3045,6545,8445,846094
02 abr 202446,7546,7545,9246,2046,206599
01 abr 202446,9347,5046,3846,6546,655342
28 mar 202447,3047,3446,8347,2047,203641
27 mar 202446,2146,9346,0446,9346,9339.841
26 mar 202446,7046,9146,1546,2046,205046
25 mar 202446,0347,5046,0346,7046,7021.457
22 mar 202447,4847,5345,8046,9046,9072.661
21 mar 202450,1650,6549,9650,4050,405358
20 mar 202450,2050,2049,5250,1750,171196
19 mar 202449,5650,1649,5649,9149,914496
18 mar 202449,8549,9849,2049,5649,5615.434
15 mar 202450,6950,6949,6549,8549,8568.526
14 mar 202450,7050,9349,9249,9249,929013
13 mar 202450,2550,7449,9550,7450,7415.294
12 mar 202450,4250,6549,7049,8149,818805
11 mar 202449,5050,5649,2550,4250,4210.228
08 mar 202449,1949,5048,6849,5049,503147
07 mar 202448,0748,6248,0748,4248,421033
06 mar 202448,8349,3048,0748,3448,345804
05 mar 202449,3549,3548,6548,8348,8314.562
04 mar 202450,5050,5049,0849,3549,359195
01 mar 202451,6851,8050,5050,5050,5052.969
01 mar 20240.183975 Dividendo
29 feb 202451,5252,5051,5251,8051,621771
28 feb 202452,1152,7051,5651,7851,602417
27 feb 202451,6152,1051,3452,0051,828258
26 feb 202452,7752,7851,7052,1051,913332
23 feb 202452,1553,2052,1552,7752,585925
22 feb 202451,8252,4351,4352,1551,965896
21 feb 202451,7752,1050,7551,8251,648284
20 feb 202451,8151,8150,4450,7550,573942
19 feb 202450,8952,6550,7651,8151,631915
16 feb 202453,0453,0450,6251,2051,0217.251
15 feb 202452,2253,3552,2253,0552,8614.915
14 feb 202452,1552,8551,8552,1751,986598
09 feb 202452,2052,2051,4851,9951,811214
08 feb 202451,5952,1351,4651,6451,463937
07 feb 202450,6451,7550,6451,5951,416486
06 feb 202449,7750,8349,5950,6450,466521
05 feb 202451,2551,2549,5949,7549,574876
02 feb 202450,5550,5549,4150,2550,075293
01 feb 202450,3650,6549,5750,5550,379539
31 ene 202451,4851,7550,1050,3550,172473
30 ene 202451,2151,7551,2151,4751,294326
29 ene 202449,9951,2049,9851,2051,028605
26 ene 202450,4450,7149,5150,7050,5218.608
25 ene 202449,7650,1549,2549,7049,527330
24 ene 202450,1550,1949,7549,7549,575229
23 ene 202450,1150,6849,8650,0749,892857
22 ene 202450,6050,6049,8550,1149,934752
19 ene 202449,8650,3949,2150,0649,883662
18 ene 202449,6850,2549,5649,8549,6734.623
17 ene 202449,9650,0549,4549,6849,5046.365
16 ene 202450,8051,2049,9850,0249,849014
15 ene 202451,1151,7250,6450,6450,462002
12 ene 202451,9451,9450,8051,0850,901396
11 ene 202450,6051,5350,4651,5051,3210.285
10 ene 202450,3150,7750,1150,6050,422721
09 ene 202450,6050,6050,2550,3050,1231.939
08 ene 202449,5050,6049,5050,6050,428162
05 ene 202450,5050,5049,5049,5049,323647
04 ene 202450,9251,0850,0250,0249,8416.168
03 ene 202452,7752,7751,2051,3551,1712.116
02 ene 202453,5153,5152,1052,8052,6115.962
28 dic 202352,1053,0751,7252,4652,2710.317
27 dic 202352,4052,5051,6551,8451,6613.661
26 dic 202352,5852,7351,9652,0151,8315.105
22 dic 202352,9953,9952,3452,5052,3193.808
21 dic 202359,7060,0059,4259,9059,691924
20 dic 202359,4060,4459,4059,7059,494624
19 dic 202360,1060,1059,0359,6159,401937
18 dic 202359,8560,4859,4059,4859,274497
15 dic 202359,5260,2259,5259,8559,641446
14 dic 202359,4960,0659,1659,5259,313294
13 dic 202359,0159,8759,0159,5259,314124
12 dic 202358,9759,5058,6959,4659,259429
11 dic 202357,3559,0057,3558,9858,7724.530
08 dic 202356,0157,3656,0157,3557,153489
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...