Mercados españoles cerrados

Nintendo Co Ltd (NTO.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
48,62-0,87 (-1,76%)
A partir del 08:04AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202448,6248,6248,6248,6248,6220
22 may 202449,2349,4949,2349,4949,4920
21 may 202449,1149,5749,1149,5749,57100
20 may 202449,6249,6249,2349,2349,23108
17 may 202450,0250,0250,0250,0250,02-
16 may 202450,6650,6650,6250,6250,6225
15 may 202449,0149,2749,0149,2749,2780
14 may 202449,4050,0049,4049,7649,76245
13 may 202447,6347,6347,6347,6347,63-
10 may 202446,5346,8146,5346,8146,81100
09 may 202445,3145,8945,3145,8945,8966
08 may 202444,4044,4044,0044,0044,002
07 may 202446,5046,5044,5246,4846,48139
06 may 202445,8145,8145,8145,8145,81-
03 may 202445,7245,7245,7245,7245,72-
02 may 202445,2745,2745,2745,2745,27-
30 abr 202445,8545,8545,8545,8545,85-
29 abr 202445,9645,9645,9645,9645,96-
26 abr 202445,5145,5145,5145,5145,51-
25 abr 202444,1844,1844,1844,1844,18-
24 abr 202445,2645,2645,2645,2645,26-
23 abr 202445,2745,2745,2745,2745,27-
22 abr 202445,3045,3045,3045,3045,303
19 abr 202445,1145,1145,1145,1145,11-
18 abr 202445,9145,9145,9145,9145,91-
17 abr 202446,0646,0646,0646,0646,06-
16 abr 202446,0146,0145,8545,8545,851
15 abr 202446,9146,9146,1146,1146,11106
12 abr 202446,9246,9246,9246,9246,92-
11 abr 202446,8646,8646,8646,8646,86-
10 abr 202447,1347,1347,1347,1347,13-
09 abr 202447,8647,8647,8647,8647,86-
08 abr 202448,0548,0548,0548,0548,052
05 abr 202446,8147,4246,8147,4247,421
04 abr 202447,8647,8647,8647,8647,86-
03 abr 202447,1547,1547,1547,1547,15-
02 abr 202450,1250,1250,1250,1250,1240
28 mar 202450,2850,2850,2850,2850,28-
28 mar 2024109 Dividendo
27 mar 202450,8850,8850,8850,88-58,12-
26 mar 202450,4450,4650,4450,46-57,6410
25 mar 202450,4050,5850,4050,58-57,7815
22 mar 202451,2651,2651,2651,26-58,55-
21 mar 202450,4050,4050,4050,40-57,57-
20 mar 202450,8450,8450,8450,84-58,07-
19 mar 202450,6250,6250,6250,62-57,82-
18 mar 202450,8050,8050,8050,80-58,03-
15 mar 202450,8251,1050,8251,10-58,3739
14 mar 202450,9450,9450,9450,94-58,19-
13 mar 202450,7650,7650,7650,76-57,98-
12 mar 202450,6650,6650,6650,66-57,87-
11 mar 202450,8050,8050,8050,80-58,03-
08 mar 202450,6850,6850,6850,68-57,89-
07 mar 202451,2251,2251,2251,22-58,51-
06 mar 202451,0051,0051,0051,00-58,26-
05 mar 202451,1251,1251,1251,12-58,39-
04 mar 202451,0651,0651,0651,06-58,33-
01 mar 202451,9251,9251,9251,92-59,31-
29 feb 202451,6651,6651,6651,66-59,01-
28 feb 202451,1251,1251,1251,12-58,39-
27 feb 202451,7452,1251,7452,12-59,542
26 feb 202452,4053,2052,4053,20-60,7715
23 feb 202451,4651,4651,4651,46-58,78-
22 feb 202451,8651,8651,8651,86-59,24-
21 feb 202451,4851,9451,4851,94-59,3320
20 feb 202450,4251,0250,4250,48-57,66160
19 feb 202451,8051,8051,8051,80-59,1740
16 feb 202455,5455,5454,0054,00-61,6824
15 feb 202455,0655,0655,0655,06-62,89-
14 feb 202454,7855,1454,7855,14-62,9925
13 feb 202454,2854,5854,2854,48-62,234
12 feb 202453,8853,8853,8853,88-61,55-
09 feb 202454,0254,0254,0254,02-61,71-
08 feb 202453,8053,8053,8053,80-61,46-
07 feb 202452,2852,2852,2852,28-59,72-
06 feb 202453,0253,0253,0253,02-60,5610
05 feb 202452,5252,5252,5252,52-59,99-
02 feb 202452,8652,8652,8652,86-60,38-
01 feb 202452,3252,3251,8051,80-59,17200
31 ene 202451,6051,6051,6051,60-58,94-
30 ene 202451,2051,2051,2051,20-58,49-
29 ene 202450,1250,1250,1250,12-57,25-
26 ene 202449,2249,2249,2249,22-56,22-
25 ene 202449,4549,8149,4549,81-56,901
24 ene 202449,3049,3049,3049,30-56,32-
23 ene 202450,0250,0850,0250,08-57,2120
22 ene 202450,0450,0450,0450,04-57,16-
19 ene 202450,2250,7050,2250,70-57,916
18 ene 202449,8250,2049,8250,20-57,34100
17 ene 202449,2449,2449,2149,21-56,21100
16 ene 202449,8249,8249,8249,82-56,91-
15 ene 202451,2051,2051,1851,18-58,4610
12 ene 202450,7250,7250,5050,50-57,69540
11 ene 202449,7249,8049,7249,80-56,892
10 ene 202449,1149,2049,1149,20-56,2040
09 ene 202447,4347,9947,4347,99-54,82100
08 ene 202445,7245,7245,7245,72-52,23-
05 ene 202445,3945,8145,3945,81-52,3320
04 ene 202446,0146,0146,0146,01-52,56-
03 ene 202446,7946,7946,7946,79-53,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...