Mercados españoles cerrados

Northland Power Inc (1NR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,16-0,06 (-0,39%)
Al cierre: 08:22PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202415,2015,2215,0215,1615,16-
27 mar 202414,7415,2614,7415,2215,22-
27 mar 20240.1 Dividendo
26 mar 202414,2014,8614,2014,8614,76-
25 mar 202415,3815,4014,0614,2814,18-
22 mar 202415,4015,4615,3215,3815,28-
21 mar 202415,3415,4215,2815,4215,32-
20 mar 202414,9415,2814,9215,2815,18-
19 mar 202414,9015,1814,8815,1215,02-
18 mar 202415,3215,3615,0015,0014,90-
15 mar 202415,3415,3415,1815,3015,20-
14 mar 202415,3815,4015,2415,2415,14-
13 mar 202415,8015,8015,4615,4815,38-
12 mar 202416,3216,3415,6615,6615,55-
11 mar 202416,0616,3816,0416,2816,17-
08 mar 202416,1216,1615,9416,0815,97-
07 mar 202415,5816,0815,5616,0815,97-
06 mar 202415,3615,6215,3415,5815,48-
05 mar 202415,5015,5415,3015,3415,24-
04 mar 202415,5615,5615,3015,5615,46-
01 mar 202415,6815,7615,5615,5615,46-
29 feb 202415,6615,8015,6015,7415,63-
28 feb 202415,6615,8815,6215,6415,53-
28 feb 20240.1 Dividendo
27 feb 202415,9016,0815,7415,7415,53-
26 feb 202415,7415,9015,6015,9015,69-
23 feb 202416,3016,3015,7215,7815,5721
22 feb 202416,2816,3616,0016,2816,07-
21 feb 202416,1416,3616,1216,2816,07-
20 feb 202416,4816,4816,0616,1415,93-
19 feb 202416,5216,5416,5016,5016,28-
16 feb 202416,5816,5816,3616,4816,27-
15 feb 202416,4016,6816,4016,6016,38-
14 feb 202416,1416,4616,1016,4016,19-
13 feb 202416,1816,1815,7816,1215,91-
12 feb 202415,9016,2215,9016,2015,99-
09 feb 202415,8215,9815,8215,9215,71-
08 feb 202416,5416,5415,9615,9615,75-
07 feb 202416,4616,5616,3816,5616,34-
06 feb 202416,4016,5016,2016,5016,28-
05 feb 202417,1617,2016,4016,4016,19-
02 feb 202417,3817,3817,0417,1616,94-
01 feb 202417,0417,3817,0417,3017,07-
31 ene 202417,0617,2217,0217,0616,84-
30 ene 202417,0617,4016,9617,0816,8659
30 ene 20240.1 Dividendo
29 ene 202417,0017,1016,9817,1016,78-
26 ene 202417,0217,2016,9016,9416,62-
25 ene 202416,8617,0816,8017,0816,76-
24 ene 202416,6416,8416,5216,8416,52-
23 ene 202416,6016,8816,5816,6616,35-
22 ene 202416,7817,0216,5416,6416,33-
19 ene 202416,4616,8616,3616,8616,54-
18 ene 202416,4816,6216,4216,4816,17-
17 ene 202417,0017,0016,4016,5616,25-
16 ene 202417,1017,1416,9417,0416,72-
15 ene 202416,8817,0616,8417,0616,74-
12 ene 202416,8816,9816,8016,8016,48-
11 ene 202417,1617,1816,5416,9016,58-
10 ene 202417,0017,2016,7017,2016,88-
09 ene 202416,7017,0416,7017,0416,72-
08 ene 202416,4816,7616,4416,7016,39-
05 ene 202416,3216,5416,2216,5016,19-
04 ene 202416,3216,3816,1616,3015,99-
03 ene 202416,4616,4816,0816,3015,99-
02 ene 202416,4616,7616,3616,4816,17-
29 dic 202316,4616,4616,4416,4416,13-
28 dic 202316,3416,4816,2816,4816,17-
28 dic 20230.1 Dividendo
27 dic 202316,6216,6216,3216,4216,01-
22 dic 202316,3216,6616,3016,5616,15-
21 dic 202316,1416,4616,1416,3215,92-
20 dic 202316,4816,5216,1816,2415,84-
19 dic 202316,4216,6216,3816,4816,07-
18 dic 202316,7216,7216,3616,4216,01-
15 dic 202316,2416,7616,2416,7616,34-
14 dic 202315,5416,2615,5416,1815,78-
13 dic 202314,8615,5014,7415,5015,12-
12 dic 202315,2815,2814,4614,8814,51-
11 dic 202315,5215,6415,0015,2414,86-
08 dic 202315,5615,5815,3815,4815,10-
07 dic 202315,5815,6415,4215,5615,17-
06 dic 202315,2015,6615,1815,5815,19-
05 dic 202315,3415,3815,1415,1614,78-
04 dic 202315,4215,5415,3015,4015,02-
01 dic 202314,9415,4214,9415,3815,005
30 nov 202314,7014,9614,6614,9614,59-
29 nov 202314,6414,8014,6014,6814,32-
29 nov 20230.1 Dividendo
28 nov 202314,5814,9214,5814,7614,30-
27 nov 202314,6814,7214,4814,4814,03-
24 nov 202314,9215,0414,7214,7414,28-
23 nov 202314,9614,9614,8814,9414,47-
22 nov 202314,8615,0014,8614,9414,47-
21 nov 202315,0415,0614,7814,9214,45-
20 nov 202315,0415,0814,9615,0014,53-
17 nov 202315,0215,0814,9415,0814,61-
16 nov 202315,1615,1614,9415,0414,57-
15 nov 202314,7415,1814,7415,1814,70-
14 nov 202314,1414,7414,1014,7414,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...