Mercados españoles cerrados en 6 hrs 50 min

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

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
44,20+0,10 (+0,23%)
A partir del 08:01AM BST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202443,2343,5043,0643,2343,23430.610
24 jun 202442,4043,3242,3943,0443,0432.684
21 jun 202442,9743,0242,0742,4542,45130.196
20 jun 202442,1342,8142,1042,7142,71134.536
19 jun 202441,9742,6542,3642,5542,5549.473
18 jun 202442,0042,4141,9942,3042,3047.803
17 jun 202441,3141,8141,3441,5941,59269.217
14 jun 202441,5141,6440,8741,1941,19128.595
13 jun 202441,9742,0441,2841,6441,6479.908
12 jun 202441,6542,3541,8242,0942,09192.613
11 jun 202442,4942,6741,7242,0342,03145.831
10 jun 202442,7442,8342,0942,3842,38811.816
07 jun 202442,3842,9542,2242,4542,452.291.984
06 jun 202442,0542,7742,0242,5442,54160.831
05 jun 202442,9042,7742,1742,4142,4191.670
04 jun 202442,7643,0142,1942,4842,481.941.208
03 jun 202443,0043,2042,9143,0443,04123.410
31 may 202442,5143,1542,4142,9142,91816.131
30 may 202442,2042,7141,9742,5742,571.049.071
29 may 202443,0043,1942,2642,3142,312.382.576
28 may 202442,9443,2242,4142,9242,9250.709
28 may 20242.08 Dividendo
24 may 202444,9945,1044,6344,7842,7199.288
23 may 202445,6045,7045,0545,6143,49602.040
22 may 202445,7445,9043,7645,6443,52462.601
21 may 202445,5146,0045,2445,4543,34987.633
20 may 202445,6945,8845,1945,6343,5136.486
17 may 202445,8045,8545,3545,7143,5949.848
16 may 202445,4345,8045,2145,4243,3137.983
15 may 202445,3145,8045,3045,4343,321.529.360
14 may 202445,6546,0644,5744,9742,88416.542
13 may 202445,8446,1345,4645,9943,8626.283
10 may 202445,4446,0845,2045,9343,80136.884
09 may 202445,5145,7545,1745,5343,42215.160
08 may 202444,9045,4544,9045,4543,3492.078
07 may 202444,0545,0643,7344,5742,50546.014
03 may 202443,4443,5542,9743,2841,27428.739
02 may 202443,6043,8743,0243,1341,13482.174
01 may 202443,3543,3543,3543,3541,3411.902
30 abr 202443,8144,0642,8943,8241,78110.993
29 abr 202443,0243,7543,2643,5841,5532.771
26 abr 202443,4543,7742,9743,2341,22184.388
25 abr 202443,1743,4542,9243,2041,20473.348
24 abr 202443,3143,8943,1443,2941,28461.275
23 abr 202443,6143,7643,0943,4741,45201.737
22 abr 202443,7243,5543,0643,3841,361.018.235
19 abr 202442,5142,9542,0842,5940,61445.468
18 abr 202442,3142,8741,9742,5640,58520.705
17 abr 202442,0042,6942,1042,2340,27574.624
16 abr 202443,1043,7042,0742,6740,69411.678
15 abr 202443,0043,8142,9143,5641,54881.924
12 abr 202443,1743,7742,7143,5041,48217.622
11 abr 202443,5643,8542,6042,8740,88207.563
10 abr 202443,6444,0243,4243,4941,47108.715
09 abr 202443,6143,8643,2843,5741,55775.077
08 abr 202442,5143,6942,8643,5141,49163.263
05 abr 202442,8042,9942,5042,7340,7495.460
04 abr 202442,8543,3542,6443,2341,22155.834
03 abr 202442,5642,9742,4942,8440,85115.978
02 abr 202443,0043,1642,3742,8140,82400.944
28 mar 202442,6042,8942,4342,8040,81197.815
27 mar 202442,2742,5841,9842,2840,32142.749
26 mar 202441,9442,2441,6442,2240,26949.996
25 mar 202441,6642,1141,2441,9439,99950.440
22 mar 202441,7641,8441,5541,6939,75156.065
21 mar 202441,5141,8941,4541,6739,74116.349
20 mar 202441,2641,3941,1241,2139,30299.482
19 mar 202441,1341,2740,6441,1639,25213.561
18 mar 202441,2041,2040,5841,0639,151.331.258
15 mar 202440,7241,0840,4240,8638,9672.896
14 mar 202440,8941,0740,5840,8038,91440.959
13 mar 202441,0941,3940,8240,8238,93872.103
12 mar 202440,6441,2340,4541,1339,2269.888
11 mar 202440,5141,0040,3040,8638,96164.953
08 mar 202440,7840,8440,3040,7538,86148.759
07 mar 202440,1040,8039,8040,6438,751.081.896
06 mar 202439,7140,2239,3839,8037,95327.112
05 mar 202439,4339,7539,0539,6237,78600.629
04 mar 202439,7839,8239,2839,4837,65604.208
01 mar 202441,0141,5139,7740,4838,60334.950
29 feb 202441,9941,6338,1041,2639,34884.541
28 feb 202437,8538,3437,5838,1636,39138.014
27 feb 202437,5137,8437,2137,5635,811.304.982
26 feb 202437,8037,8437,2937,4935,75894.008
23 feb 202438,1237,8537,2037,6235,87134.260
22 feb 202437,7638,1437,3338,1036,33244.480
21 feb 202437,5137,7837,3237,5535,80239.329
20 feb 202437,2037,5536,9237,5535,80360.725
19 feb 202437,4837,6537,1137,2435,51147.368
16 feb 202438,0038,3037,4237,6635,91148.062
15 feb 202437,6037,8537,0937,8136,06241.421
14 feb 202437,8537,5937,0737,4035,66383.422
13 feb 202437,2337,5536,9637,3735,64211.753
12 feb 202436,6837,1936,4737,1335,40112.275
09 feb 202436,6536,8236,3436,6434,94272.352
08 feb 202436,7437,0036,4536,6334,931.310.523
07 feb 202437,5137,4436,6937,0435,32656.138
06 feb 202437,8038,0437,4937,5335,79275.654
05 feb 202438,2538,1537,6537,7936,0481.022
02 feb 202438,1738,0937,3637,7636,0133.537
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...