Mercados españoles cerrados

NextSource Materials Inc. (1JWA.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,5340+0,0585 (+12,30%)
Al cierre: 08:06AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,53400,53400,53400,53400,5340-
13 jun 20240,47550,47550,47550,47550,4755-
12 jun 20240,49150,49150,49150,49150,4915-
11 jun 20240,45650,45650,45650,45650,4565-
10 jun 20240,48400,48400,48400,48400,4840-
07 jun 20240,50100,50100,50100,50100,5010-
06 jun 20240,54200,54200,54200,54200,5420-
05 jun 20240,54900,54900,54900,54900,5490-
04 jun 20240,55500,55500,55500,55500,5550-
03 jun 20240,55900,55900,55900,55900,5590-
31 may 20240,55200,55200,55200,55200,5520-
30 may 20240,55800,55800,55800,55800,5580-
29 may 20240,55100,55100,55100,55100,5510-
28 may 20240,58400,58400,58400,58400,5840-
27 may 20240,57700,57700,57700,57700,5770-
24 may 20240,58200,58200,58200,58200,5820-
23 may 20240,65600,65600,65600,65600,6560-
22 may 20240,61700,65000,61100,65000,65002250
21 may 20240,52500,52500,52500,52500,5250-
20 may 20240,52500,52500,52500,52500,5250-
17 may 20240,48600,48600,48600,48600,4860-
16 may 20240,42300,50000,42300,50000,50001116
15 may 20240,41750,50000,41750,50000,50002225
14 may 20240,40450,40450,40450,40450,4045-
13 may 20240,40450,40450,40450,40450,4045-
10 may 20240,40450,40450,40450,40450,4045-
09 may 20240,39800,39800,39800,39800,3980-
08 may 20240,42400,42400,42400,42400,4240-
07 may 20240,37150,37150,37150,37150,3715-
06 may 20240,38500,38500,38500,38500,3850-
03 may 20240,38650,38650,38650,38650,3865-
02 may 20240,39250,39250,39250,39250,3925-
30 abr 20240,47750,47750,47750,47750,4775-
29 abr 20240,48400,48400,48400,48400,4840-
26 abr 20240,47750,47750,47750,47750,4775-
25 abr 20240,42100,42100,42100,42100,4210-
24 abr 20240,41550,41550,41550,41550,4155-
23 abr 20240,43000,43000,42200,42200,42201500
22 abr 20240,42850,42850,42850,42850,4285-
19 abr 20240,42800,42800,42800,42800,4280-
18 abr 20240,42000,42000,42000,42000,4200-
17 abr 20240,48250,50000,48250,50000,50006081
16 abr 20240,50400,50400,50400,50400,5040-
15 abr 20240,51700,51700,51700,51700,5170-
12 abr 20240,51000,58000,51000,58000,580018.000
11 abr 20240,51600,54600,51600,52600,52606500
10 abr 20240,42550,58100,42550,58100,581012.500
09 abr 20240,42500,42500,42500,42500,4250-
08 abr 20240,48050,48050,48050,48050,4805-
05 abr 20240,43350,43350,43350,43350,4335-
04 abr 20240,48400,48400,48400,48400,4840-
03 abr 20240,49750,49750,49750,49750,4975-
02 abr 20240,51400,51400,51400,51400,5140-
28 mar 20240,48800,48800,48800,48800,4880-
27 mar 20240,49600,49600,49600,49600,4960-
26 mar 20240,49600,49600,49600,49600,4960-
25 mar 20240,50500,50500,50500,50500,5050-
22 mar 20240,49600,49600,49600,49600,4960-
21 mar 20240,48200,48200,48200,48200,4820-
20 mar 20240,48200,48200,48200,48200,4820-
19 mar 20240,48200,48200,48200,48200,4820-
18 mar 20240,48200,48200,48200,48200,4820-
15 mar 20240,48200,48200,48200,48200,4820-
14 mar 20240,48200,48200,48200,48200,4820-
13 mar 20240,48200,48200,48200,48200,4820-
12 mar 20240,43200,51000,43200,51000,5100800
11 mar 20240,54000,54000,54000,54000,5400-
08 mar 20240,53500,53500,53500,53500,5350-
07 mar 20240,53000,53000,53000,53000,5300-
06 mar 20240,36400,36400,36400,36400,3640-
05 mar 20240,39200,39200,39200,39200,3920-
04 mar 20240,40600,40600,40600,40600,4060-
01 mar 20240,38800,38800,38800,38800,3880-
29 feb 20240,39400,39400,39400,39400,3940-
28 feb 20240,41400,41400,41400,41400,4140-
27 feb 20240,42800,42800,42800,42800,4280-
26 feb 20240,42200,42200,42200,42200,4220-
23 feb 20240,47800,47800,47800,47800,4780-
22 feb 20240,50000,51500,50000,51000,51006500
21 feb 20240,52000,52000,52000,52000,5200200
20 feb 20240,52000,52000,52000,52000,5200-
19 feb 20240,52000,52000,52000,52000,5200-
16 feb 20240,53000,53000,53000,53000,5300-
15 feb 20240,53500,53500,53500,53500,5350-
14 feb 20240,55500,55500,55500,55500,5550-
13 feb 20240,55000,55000,55000,55000,5500-
12 feb 20240,53500,53500,53500,53500,5350-
09 feb 20240,55000,55000,55000,55000,5500-
08 feb 20240,53500,53500,53500,53500,5350-
07 feb 20240,52000,52000,52000,52000,5200-
06 feb 20240,56500,56500,56500,56500,5650-
05 feb 20240,61000,61000,58500,58500,5850700
02 feb 20240,57500,57500,57500,57500,5750-
01 feb 20240,55500,55500,55500,55500,5550-
31 ene 20240,53500,53500,53500,53500,5350-
30 ene 20240,55000,55000,55000,55000,550010.000
29 ene 20240,58000,58000,58000,58000,5800-
26 ene 20240,58500,58500,58500,58500,5850-
25 ene 20240,57500,62000,57500,62000,620070
24 ene 20240,59000,59000,59000,59000,5900-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...