Mercados españoles cerrados en 2 hrs 11 min

Nordex SE (0MEC.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,19-0,30 (-3,48%)
A partir del 06:19PM BST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202413,6613,9613,3713,8113,8124.820
02 may 202413,2513,6113,1013,5413,5414.223
01 may 2024------
30 abr 202413,2213,3113,1513,2313,2313.521
29 abr 202412,7813,3112,7213,2213,2213.780
26 abr 202412,4512,8612,2912,7312,7367.161
25 abr 202412,6812,9212,3712,7712,77175.645
24 abr 202412,8612,9412,6712,7712,77147.370
23 abr 202412,6512,8612,5012,8612,8693.508
22 abr 202412,2412,6512,1612,3312,33122.714
19 abr 202412,1312,3812,0212,2212,221.071.357
18 abr 202412,4912,5412,2112,3012,3091.385
17 abr 202412,3612,5912,2912,3212,32107.403
16 abr 202412,1712,6112,1012,2912,29332.588
15 abr 202412,7012,8812,3812,5312,53147.638
12 abr 202413,2813,3712,6012,7812,78113.686
11 abr 202413,1313,3912,8313,0813,08225.678
10 abr 202412,6913,1212,5012,7512,75161.808
09 abr 202412,3913,0812,2112,6712,67403.224
08 abr 202411,9812,3711,7912,3012,30121.717
05 abr 202411,9412,1511,8011,9711,9787.503
04 abr 202411,9712,0711,8311,9711,9750.739
03 abr 202412,0012,0211,6911,8011,80326.000
02 abr 202412,0812,1411,8811,9911,9973.834
28 mar 202412,1612,2311,8812,1612,16756.411
27 mar 202412,2512,3511,7712,0112,01433.767
26 mar 202412,1912,3411,9112,1812,181.769.951
25 mar 202412,2312,3511,9912,1512,1546.970
22 mar 202412,0112,3911,9812,2212,22169.037
21 mar 202411,6312,1711,5311,9511,95635.265
20 mar 202411,4811,5511,3511,4111,4135.028
19 mar 202411,6912,0211,5011,6011,60202.749
18 mar 202411,4111,6911,3311,5811,5843.584
15 mar 202411,7811,8811,3011,4611,46149.307
14 mar 202412,0112,0911,6611,7511,75105.571
13 mar 202411,8912,1311,7412,0512,0564.857
12 mar 202412,0712,2211,8112,0412,04339.668
11 mar 202412,0812,2411,8012,0412,04787.728
08 mar 202412,0112,2211,9012,1012,10206.997
07 mar 202411,9812,4411,8212,2612,26350.815
06 mar 202411,7212,2311,5911,9211,92426.714
05 mar 202411,6911,8411,4211,6011,60314.055
04 mar 202411,5711,7111,2911,5611,5684.742
01 mar 202410,5911,4110,5711,0011,00227.509
29 feb 202410,0810,969,8210,5710,571.086.043
28 feb 20249,719,779,459,649,64891.831
27 feb 20249,539,809,419,649,6459.877
26 feb 20249,419,569,239,319,3138.078
23 feb 20249,659,659,349,419,41110.863
22 feb 202410,0310,079,609,769,76105.009
21 feb 202410,1510,249,8910,1310,13650.597
20 feb 202410,4110,4710,1010,1610,16271.514
19 feb 202410,4410,5510,2710,4510,4535.300
16 feb 202410,7410,8110,3010,4410,44141.978
15 feb 202410,7910,9210,4810,6210,6256.270
14 feb 202410,3010,7010,3010,5510,55186.276
13 feb 202410,5810,8410,1910,3710,37602.366
12 feb 20249,8710,569,4510,1010,10828.389
09 feb 20249,719,829,499,679,6736.082
08 feb 20249,589,839,549,739,7338.654
07 feb 20249,369,699,109,559,5517.113
06 feb 20249,219,349,159,249,2464.400
05 feb 20249,319,559,159,349,3462.919
02 feb 20249,399,549,249,499,49267.082
01 feb 20249,429,589,209,429,4232.091
31 ene 20249,409,569,179,399,3921.924
30 ene 20249,419,409,109,329,3268.112
29 ene 20249,229,419,159,199,1956.852
26 ene 20249,389,469,229,409,4040.547
25 ene 20249,509,519,299,429,4258.358
24 ene 20249,699,929,459,749,7459.864
23 ene 20249,489,729,169,279,27237.213
22 ene 20248,979,148,648,808,80343.074
19 ene 20249,389,429,029,109,10868.203
18 ene 20249,259,459,119,369,36414.920
17 ene 20249,649,828,909,109,10418.837
16 ene 202410,2110,329,729,899,89192.014
15 ene 202410,1910,319,9910,2710,2769.468
12 ene 202410,2110,3610,0510,2710,27515.933
11 ene 202410,1310,479,9910,1810,18102.506
10 ene 20249,8810,079,809,889,88123.516
09 ene 20249,939,979,769,879,87415.688
08 ene 20249,779,879,639,739,73132.583
05 ene 20249,969,999,609,749,74118.773
04 ene 202410,0310,239,7610,0410,04363.469
03 ene 202410,5910,819,8210,2410,24855.179
02 ene 202410,4010,6310,3410,5110,51210.034
29 dic 202310,2110,4810,1110,4510,45135.198
28 dic 202310,3010,3710,0710,1810,18163.566
27 dic 20239,8410,289,7510,1510,15296.811
22 dic 20239,779,879,569,709,70354.824
21 dic 20239,739,879,659,759,75208.461
20 dic 20239,9610,019,769,829,82194.326
19 dic 20239,889,969,789,899,89608.649
18 dic 202310,0310,139,839,899,89564.691
15 dic 202310,3810,5510,0710,2910,2986.154
14 dic 20239,8810,409,4810,1610,161.019.530
13 dic 20239,579,649,429,549,5462.297
12 dic 202310,1510,249,449,629,62141.492
11 dic 202310,0110,189,859,989,9851.377
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...