Mercados españoles abiertos en 7 hrs 4 min

Nutrien Ltd. (0NHS.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,54+0,90 (+1,56%)
Al cierre: 07:09PM BST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202458,4559,0158,1858,5458,54869
09 may 202456,1358,2556,1357,6457,641814
08 may 202454,8155,3854,5055,1355,13943
07 may 202454,1355,1654,1354,9154,91313
03 may 202453,2653,3053,1653,2453,24106
02 may 202452,0452,0452,0452,0452,04132
01 may 202452,4452,8551,7852,0252,02251
30 abr 202453,5753,7553,0253,0253,02130
29 abr 202452,9954,6052,9054,1954,192213
26 abr 202452,3052,3051,8751,8851,8848
25 abr 202451,9051,9851,4951,5551,55352
24 abr 202452,4452,4452,0052,2352,23406
23 abr 202451,9052,3851,9052,3852,38263
22 abr 202452,1952,8551,9352,6452,64176
19 abr 202452,6452,9352,6352,9352,9339
18 abr 202452,5352,9352,4652,5652,5695
17 abr 202451,7352,2651,7251,9051,90675
16 abr 202451,7752,1151,6951,9251,92492
15 abr 202453,5053,6352,3352,3352,33359
12 abr 202454,2154,2152,8952,9552,951102
11 abr 202455,3555,3554,4454,7054,70468
10 abr 202456,0056,0054,8655,0955,09278
09 abr 202456,4056,4055,3055,9755,971159
08 abr 202457,2557,2856,1156,1156,11921
05 abr 202455,5257,0755,4556,9056,90831
04 abr 202456,5057,0556,2356,5056,501076
03 abr 202454,6055,5354,5355,4655,46469
02 abr 202454,8755,3454,4754,5654,56348
28 mar 202453,7654,8753,6354,6954,69360
27 mar 202452,7253,6052,4153,5053,50298
27 mar 20240.54 Dividendo
26 mar 202452,8053,8652,6653,2652,72221
25 mar 202452,6652,8452,3352,5351,99627
22 mar 202453,6053,6851,9952,2951,76850
21 mar 202453,7654,1453,4753,9753,431876
20 mar 202452,7653,7352,7653,7353,191860
19 mar 202453,6953,7853,2353,3952,851356
18 mar 202454,0154,4253,7054,1053,552273
15 mar 202453,5653,5852,9952,9952,4617
14 mar 202453,6153,6552,9253,2152,671990
13 mar 202453,1253,8452,8953,7253,171003
12 mar 202453,2153,6452,6752,6752,14223
11 mar 202453,0653,3052,7153,1952,65853
08 mar 202453,8553,8953,1653,3152,77372
07 mar 202452,8953,7252,8053,3252,781210
06 mar 202451,3752,5351,3752,4551,91526
05 mar 202451,0051,3450,7151,1550,63950
04 mar 202452,0352,1251,2651,2650,74874
01 mar 202452,3853,2052,3852,6252,09533
29 feb 202452,5252,5252,0652,4951,96659
28 feb 202452,8553,6552,8553,1252,58494
27 feb 202453,8653,9752,7253,4452,901588
26 feb 202453,1053,5152,7553,4052,862362
23 feb 202454,1354,1352,4853,5152,96394
22 feb 202452,3954,0652,2353,9653,412724
21 feb 202450,6950,8550,2550,7350,22388
20 feb 202451,0751,0750,4850,6150,09247
19 feb 2024------
16 feb 202450,2851,1550,1751,0550,53305
15 feb 202449,3650,2249,1150,2249,71388
14 feb 202449,3749,4248,0048,0047,512865
13 feb 202449,2749,3348,5748,5748,08224
12 feb 202449,3050,3149,3050,2949,78555
09 feb 202448,9949,6248,9149,1748,673588
08 feb 202449,3549,3848,5748,8348,34667
07 feb 202450,7250,7849,4849,5149,011026
06 feb 202449,9050,4349,6050,3649,85446
05 feb 202450,4150,6149,8150,4949,971294
02 feb 202451,0951,2150,5751,2150,69779
01 feb 202450,4551,5550,4351,5551,031151
31 ene 202451,2551,4550,6150,6150,10810
30 ene 202451,1551,6850,7351,1150,591807
29 ene 202449,9950,7249,8350,6150,103182
26 ene 202450,7550,8950,3550,6250,11219
25 ene 202451,4851,6050,1950,4049,894790
24 ene 202451,7751,8250,7850,7850,272656
23 ene 202451,4552,1651,3151,7151,182543
22 ene 202451,1951,1950,5751,0650,542941
19 ene 202450,1050,7849,9750,7850,262747
18 ene 202449,3149,5348,9949,5349,032534
17 ene 202448,7948,9148,3348,5048,011106
16 ene 202449,9750,3149,1749,3848,885438
15 ene 2024------
12 ene 202452,1253,1050,7351,4350,9111.490
11 ene 202453,1053,3552,4053,1052,561341
10 ene 202453,3453,6452,1753,4952,95529
09 ene 202455,1155,1153,3153,6753,12757
08 ene 202455,4155,4155,2755,3254,76126
05 ene 202455,9156,2055,3856,2055,63135
04 ene 202456,6756,6755,6355,6355,07341
03 ene 202456,2956,9156,2956,6856,111060
02 ene 202456,0056,8156,0056,8156,23265
29 dic 202356,9856,9856,0056,2755,70365
28 dic 202357,0057,2056,5456,6556,072848
28 dic 20230.53 Dividendo
27 dic 202357,0457,7157,0457,6356,521260
22 dic 202357,2257,6357,2257,3756,271055
21 dic 202355,9056,4555,6056,2655,17292
20 dic 202356,5356,9956,5356,9255,82604
19 dic 202355,8256,7255,8256,4955,40313
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...