Mercados españoles cerrados en 8 hrs 17 min

NN Group N.V. (0QVV.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
43,29-0,38 (-0,85%)
A partir del 06:16PM BST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20240,0043,2943,2943,2943,297840
23 abr 202443,6143,7643,0943,5843,58201.736
22 abr 202443,7243,5543,0643,3543,351.018.235
19 abr 202442,5142,9542,0842,5642,56445.468
18 abr 202442,3142,8741,9742,6342,63520.704
17 abr 202442,0042,6942,1042,4842,48574.624
16 abr 202443,1043,7042,0742,0842,08411.677
15 abr 202443,0043,8142,9143,4043,40881.924
12 abr 202443,1743,7742,7143,3143,31217.621
11 abr 202443,5643,8542,6042,8142,81207.562
10 abr 202443,6444,0243,4243,7443,74108.715
09 abr 202443,6143,8643,2843,5843,58775.077
08 abr 202442,5143,6942,8642,8942,89163.263
05 abr 202442,8042,9942,5042,8142,8195.459
04 abr 202442,8543,3542,6443,0243,02155.834
03 abr 202442,5642,9742,4942,5342,53115.978
02 abr 202443,0043,1642,3742,8942,89400.944
28 mar 202442,6042,8942,4342,5142,51197.815
27 mar 202442,2742,5841,9842,3142,31142.748
26 mar 202441,9442,2441,6442,0742,07949.995
25 mar 202441,6642,1141,2441,5141,51950.439
22 mar 202441,7641,8441,5541,6041,60156.065
21 mar 202441,5141,8941,4541,6841,68116.349
20 mar 202441,2641,3941,1241,2141,21299.482
19 mar 202441,1341,2740,6440,9240,92213.561
18 mar 202441,2041,2040,5840,9040,901.331.257
15 mar 202440,7241,0840,4240,7840,78374.241
14 mar 202440,8941,0740,5840,9440,94440.959
13 mar 202441,0941,3940,8240,9640,96872.102
12 mar 202440,6441,2340,4540,8140,81127.169
11 mar 202440,5141,0040,3040,5140,51164.953
08 mar 202440,7840,8440,3040,5840,58288.872
07 mar 202440,1040,8039,8040,0540,051.081.896
06 mar 202439,7140,2239,3839,6939,69327.111
05 mar 202439,4339,7539,0539,2939,29600.628
04 mar 202439,7839,8239,2839,6739,67604.207
01 mar 202441,0141,5139,7740,0540,05334.949
29 feb 202441,9941,6338,1041,2241,22884.540
28 feb 202437,8538,3437,5838,0238,02138.014
27 feb 202437,5137,8437,2137,3737,371.304.982
26 feb 202437,8037,8437,2937,4937,49894.008
23 feb 202438,1237,8537,2037,8637,86134.260
22 feb 202437,7638,1437,3337,6537,65244.479
21 feb 202437,5137,7837,3237,3837,38239.328
20 feb 202437,2037,5536,9237,0937,09360.725
19 feb 202437,4837,6537,1137,4237,42147.367
16 feb 202438,0038,3037,4237,9737,97148.062
15 feb 202437,6037,8537,0937,4637,46241.420
14 feb 202437,8537,5937,0737,3337,33383.422
13 feb 202437,2337,5536,9637,2737,27211.752
12 feb 202436,6837,1936,4736,7836,78112.275
09 feb 202436,6536,8236,3436,5436,54272.351
08 feb 202436,7437,0036,4536,8236,821.310.523
07 feb 202437,5137,4436,6937,2937,29845.208
06 feb 202437,8038,0437,4937,7437,74275.654
05 feb 202438,2538,1537,6538,0638,0681.021
02 feb 202438,1738,0937,3637,7137,7198.699
01 feb 202438,0438,2737,4737,8337,83102.190
31 ene 202437,9038,3237,7738,1038,10126.544
30 ene 202437,6038,2737,6837,9937,99125.654
29 ene 202438,1038,3137,6838,0238,02165.866
26 ene 202437,7238,0837,5937,6337,63188.607
25 ene 202437,9738,0737,5937,8037,80196.566
24 ene 202437,5337,8737,1937,3837,381.013.486
23 ene 202437,6137,9237,3137,6537,65216.320
22 ene 202437,6437,7136,8837,6137,61164.614
19 ene 202437,2937,5336,9737,3137,31373.223
18 ene 202436,8837,3236,6636,7236,72131.651
17 ene 202437,0037,3936,4936,7636,76477.815
16 ene 202437,2037,5136,7037,0437,04200.105
15 ene 202437,3337,5137,1137,4237,42123.740
12 ene 202437,3337,5737,0537,3337,33235.447
11 ene 202438,0238,2237,2637,8237,82266.927
10 ene 202438,1038,6737,4537,6737,67507.398
09 ene 202437,1937,3636,4837,1337,131.105.931
08 ene 202437,0637,3136,9637,1337,13180.728
05 ene 202436,9737,2136,3636,8036,80237.773
04 ene 202436,7637,0536,3136,6236,62166.198
03 ene 202436,8037,3536,3336,9436,941.374.203
02 ene 202436,2036,6136,0436,1336,13206.270
29 dic 202335,9036,1135,6235,9635,9660.424
28 dic 202335,9236,1035,7036,0036,00122.487
27 dic 202335,5135,8935,1735,4135,411.084.901
22 dic 202335,3135,4734,9435,1935,19347.498
21 dic 202335,2835,6034,9535,3135,31309.737
20 dic 202335,5635,8035,0635,6035,60266.943
19 dic 202335,4235,5335,3135,3835,381.834.653
18 dic 202335,6235,7435,2935,5835,58193.107
15 dic 202335,9035,8535,5835,7435,74415.260
14 dic 202335,5136,0235,3235,7435,74176.606
13 dic 202335,4035,7335,2135,5135,51179.688
12 dic 202335,6035,5535,2035,4835,48262.678
11 dic 202335,6035,7935,2235,5335,53833.353
08 dic 202335,2735,6135,0335,2435,24322.826
07 dic 202335,2035,5234,9935,2335,23123.058
06 dic 202335,1735,4434,9435,3335,333.692.950
05 dic 202335,0035,2134,7635,1035,10913.474
04 dic 202335,0035,4334,7234,9934,99650.754
01 dic 202335,0035,1534,3334,9234,921.030.254
30 nov 202334,6036,4731,6935,0935,091.674.378
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...