Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0741 +0,0032 (+0,30%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.954,73 +1.206,71 (+2,13%)
Norden Crown Metals Corp (03E.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:05AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0,0370 | 0,0370 | 0,0370 | 0,0370 | 0,0370 | - |
| 27 jun 2024 | 0,0335 | 0,0360 | 0,0335 | 0,0360 | 0,0360 | - |
| 26 jun 2024 | 0,0340 | 0,0365 | 0,0340 | 0,0365 | 0,0365 | - |
| 25 jun 2024 | 0,0335 | 0,0365 | 0,0335 | 0,0365 | 0,0365 | - |
| 24 jun 2024 | 0,0338 | 0,0364 | 0,0338 | 0,0364 | 0,0364 | - |
| 21 jun 2024 | 0,0372 | 0,0406 | 0,0364 | 0,0364 | 0,0364 | - |
| 20 jun 2024 | 0,0546 | 0,0546 | 0,0414 | 0,0414 | 0,0414 | 20.000 |
| 19 jun 2024 | 0,0466 | 0,0466 | 0,0336 | 0,0348 | 0,0348 | - |
| 18 jun 2024 | 0,0466 | 0,0466 | 0,0336 | 0,0348 | 0,0348 | 66 |
| 17 jun 2024 | 0,0466 | 0,0466 | 0,0336 | 0,0348 | 0,0348 | - |
| 14 jun 2024 | 0,0456 | 0,0456 | 0,0336 | 0,0350 | 0,0350 | - |
| 13 jun 2024 | 0,0332 | 0,0348 | 0,0332 | 0,0348 | 0,0348 | - |
| 12 jun 2024 | 0,0456 | 0,0456 | 0,0334 | 0,0346 | 0,0346 | - |
| 11 jun 2024 | 0,0456 | 0,0456 | 0,0334 | 0,0348 | 0,0348 | - |
| 10 jun 2024 | 0,0456 | 0,0456 | 0,0334 | 0,0346 | 0,0346 | - |
| 07 jun 2024 | 0,0456 | 0,0456 | 0,0332 | 0,0346 | 0,0346 | - |
| 06 jun 2024 | 0,0456 | 0,0456 | 0,0332 | 0,0344 | 0,0344 | - |
| 05 jun 2024 | 0,0456 | 0,0456 | 0,0332 | 0,0344 | 0,0344 | - |
| 04 jun 2024 | 0,0456 | 0,0456 | 0,0336 | 0,0344 | 0,0344 | 1000 |
| 03 jun 2024 | 0,0368 | 0,0368 | 0,0368 | 0,0368 | 0,0368 | - |
| 31 may 2024 | 0,0456 | 0,0456 | 0,0364 | 0,0364 | 0,0364 | - |
| 30 may 2024 | 0,0456 | 0,0456 | 0,0366 | 0,0366 | 0,0366 | - |
| 29 may 2024 | 0,0456 | 0,0456 | 0,0366 | 0,0366 | 0,0366 | - |
| 28 may 2024 | 0,0456 | 0,0456 | 0,0334 | 0,0364 | 0,0364 | - |
| 27 may 2024 | 0,0712 | 0,0712 | 0,0364 | 0,0364 | 0,0364 | 723 |
| 24 may 2024 | 0,0486 | 0,0486 | 0,0346 | 0,0364 | 0,0364 | - |
| 23 may 2024 | 0,0334 | 0,0334 | 0,0330 | 0,0330 | 0,0330 | - |
| 22 may 2024 | 0,0300 | 0,0326 | 0,0300 | 0,0326 | 0,0326 | - |
| 21 may 2024 | 0,0156 | 0,0156 | 0,0156 | 0,0156 | 0,0156 | - |
| 20 may 2024 | 0,0267 | 0,0268 | 0,0267 | 0,0268 | 0,0268 | - |
| 17 may 2024 | 0,0386 | 0,0386 | 0,0259 | 0,0260 | 0,0260 | - |
| 16 may 2024 | 0,0385 | 0,0385 | 0,0245 | 0,0245 | 0,0245 | - |
| 15 may 2024 | 0,0395 | 0,0395 | 0,0255 | 0,0255 | 0,0255 | - |
| 14 may 2024 | 0,0395 | 0,0395 | 0,0255 | 0,0255 | 0,0255 | - |
| 13 may 2024 | 0,0196 | 0,0196 | 0,0196 | 0,0196 | 0,0196 | - |
| 10 may 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 10 may 2024 | 1:10 Split de acciones | |||||
| 09 may 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 08 may 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 07 may 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 06 may 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 03 may 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 02 may 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 30 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 29 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 26 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 25 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 24 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 23 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 22 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 19 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 18 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 17 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 16 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 15 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 12 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 11 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 10 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 09 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 08 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 05 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 04 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 03 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 02 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 28 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 27 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 26 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 25 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 22 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 21 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 20 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 19 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 18 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 15 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 14 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 13 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 12 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 11 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 08 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 07 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 06 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 05 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 04 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 01 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 29 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 28 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 27 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 26 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 23 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 22 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 21 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 20 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 19 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 16 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 15 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 14 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 13 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 12 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 09 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 08 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.