Mercados españoles cerrados

NextSource Materials Inc (1JWA.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,5690+0,0560 (+10,92%)
Al cierre: 08:00AM 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 20240,56900,56900,56900,56900,5690-
13 jun 20240,51300,51300,51300,51300,5130-
12 jun 20240,52900,52900,52900,52900,5290-
11 jun 20240,49400,49400,49400,49400,4940-
10 jun 20240,52100,52100,52100,52100,5210-
07 jun 20240,53700,53700,53700,53700,5370-
06 jun 20240,57700,60500,57700,60500,60503000
05 jun 20240,58400,58400,58400,58400,5840-
04 jun 20240,59000,59000,59000,59000,5900-
03 jun 20240,59400,59400,58300,58300,5830100
31 may 20240,58700,58700,58700,58700,5870-
30 may 20240,61100,61100,61100,61100,6110-
29 may 20240,57900,57900,57900,57900,5790-
28 may 20240,58600,58600,58600,58600,5860-
27 may 20240,57900,57900,57900,57900,5790-
24 may 20240,58500,58500,58500,58500,5850-
23 may 20240,65900,65900,65900,65900,6590-
22 may 20240,61900,61900,61900,61900,6190-
21 may 20240,54200,54200,54200,54200,5420-
20 may 20240,53200,53200,53200,53200,5320-
17 may 20240,48800,48800,48800,48800,4880-
16 may 20240,46100,46100,46100,46100,4610-
15 may 20240,45550,45550,45550,45550,4555-
14 may 20240,44300,44300,44300,44300,4430-
13 may 20240,44350,44350,44350,44350,4435-
10 may 20240,44300,44300,44300,44300,4430-
09 may 20240,43650,43650,43650,43650,4365-
08 may 20240,46250,46250,46250,46250,4625-
07 may 20240,41100,41100,41100,41100,4110-
06 may 20240,42900,42900,42900,42900,4290-
03 may 20240,42550,42550,42550,42550,4255-
02 may 20240,43100,43100,43100,43100,4310-
30 abr 20240,48200,48200,48200,48200,4820-
29 abr 20240,48700,48700,48700,48700,4870-
26 abr 20240,48700,48700,48700,48700,4870-
25 abr 20240,45900,45900,45900,45900,4590-
24 abr 20240,46350,46350,46350,46350,4635-
23 abr 20240,48150,48150,48150,48150,4815-
22 abr 20240,48150,48150,48150,48150,4815-
19 abr 20240,48150,48150,48150,48150,4815-
18 abr 20240,45850,45850,45850,45850,4585-
17 abr 20240,47800,47800,47800,47800,4780-
16 abr 20240,50600,50600,50600,50600,5060-
15 abr 20240,52400,52400,52400,52400,5240-
12 abr 20240,50500,50500,50500,50500,5050-
11 abr 20240,50700,50700,50700,50700,5070-
10 abr 20240,46350,49950,46350,49950,49955000
09 abr 20240,45800,45800,45800,45800,4580-
08 abr 20240,47700,47700,47700,47700,4770-
05 abr 20240,49100,49100,49100,49100,4910-
04 abr 20240,49300,49300,49300,49300,4930-
03 abr 20240,50100,50100,50100,50100,5010-
02 abr 20240,51500,51500,51500,51500,5150-
28 mar 20240,49000,49000,49000,49000,4900-
27 mar 20240,48000,48000,48000,48000,4800-
26 mar 20240,48000,48000,48000,48000,4800-
25 mar 20240,49000,49000,49000,49000,4900-
22 mar 20240,48500,48500,48500,48500,4850-
21 mar 20240,47500,47500,47500,47500,4750-
20 mar 20240,47500,47500,47500,47500,4750-
19 mar 20240,47500,47500,47500,47500,4750-
18 mar 20240,47500,47500,47500,47500,4750-
15 mar 20240,47500,47500,47500,47500,4750-
14 mar 20240,47500,47500,47500,47500,4750-
13 mar 20240,46500,46500,46500,46500,4650-
12 mar 20240,46000,46000,46000,46000,4600-
11 mar 20240,53000,53000,53000,53000,5300-
08 mar 20240,54000,54000,54000,54000,5400-
07 mar 20240,53000,53000,53000,53000,5300-
06 mar 20240,40400,40400,40400,40400,4040-
05 mar 20240,43200,43200,43200,43200,4320-
04 mar 20240,44400,44400,44400,44400,4440-
01 mar 20240,43200,43200,43200,43200,4320-
29 feb 20240,43200,43200,43200,43200,4320-
28 feb 20240,44000,44000,44000,44000,4400-
27 feb 20240,47400,47400,47400,47400,4740-
26 feb 20240,46200,46200,46200,46200,4620-
23 feb 20240,48000,48000,48000,48000,4800-
22 feb 20240,50500,50500,50500,50500,5050-
21 feb 20240,53000,53000,53000,53000,5300-
20 feb 20240,53500,53500,53500,53500,5350-
19 feb 20240,53500,53500,53500,53500,5350-
16 feb 20240,54000,54000,54000,54000,5400-
15 feb 20240,54000,54000,54000,54000,5400-
14 feb 20240,56000,56000,56000,56000,5600-
13 feb 20240,55500,55500,55500,55500,5550-
12 feb 20240,55500,55500,55500,55500,5550-
09 feb 20240,56000,56000,56000,56000,5600-
08 feb 20240,54000,54000,54000,54000,5400-
07 feb 20240,53500,53500,53500,53500,5350-
06 feb 20240,57500,57500,57500,57500,5750-
05 feb 20240,61500,61500,61500,61500,6150-
02 feb 20240,58500,58500,58500,58500,5850-
01 feb 20240,56000,56000,56000,56000,5600-
31 ene 20240,54000,54000,54000,54000,5400-
30 ene 20240,55500,55500,55500,55500,5550-
29 ene 20240,59000,59000,59000,59000,5900-
26 ene 20240,60500,60500,60000,60000,600010.000
25 ene 20240,60500,60500,60500,60500,6050-
24 ene 20240,60500,60500,60500,60500,6050-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...