Mercados españoles cerrados

NN Group N.V. (2NN.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,28-0,43 (-1,01%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202442,5942,5942,2842,2842,28108
20 jun 202442,7142,7142,7142,7142,7177
19 jun 202442,4242,5542,3242,3242,32187
18 jun 202441,2541,2541,2541,2541,25-
17 jun 202441,2541,2541,2541,2541,25-
14 jun 202441,0041,2541,0041,2541,2550
13 jun 202441,8241,8241,1841,1841,18130
12 jun 202442,0542,0541,9041,9041,903127
11 jun 202442,0942,0942,0942,0942,09-
10 jun 202442,2342,3042,2342,3042,3043
07 jun 202442,4542,4542,4542,4542,45-
06 jun 202442,5642,5642,5642,5642,56-
05 jun 202442,2942,2942,2942,2942,29-
04 jun 202443,0243,0243,0243,0243,02-
03 jun 202443,1143,1142,9343,0243,024456
31 may 202442,7743,0742,7742,7942,7954
30 may 202442,6742,6742,6742,6742,67-
29 may 202442,6642,6642,3442,3442,34484
28 may 202442,9342,9342,6242,7442,742715
28 may 20242.08 Dividendo
27 may 202444,7645,0044,4345,0042,921341
24 may 202444,8445,0044,8044,8042,73334
23 may 202445,5045,6845,1745,1743,08298
22 may 202445,5645,5645,5645,5643,45-
21 may 202445,5645,5645,4245,4243,32477
20 may 202445,7345,7345,7045,7043,59130
17 may 202445,6545,6545,4345,4743,37190
16 may 202445,5645,5645,4145,4143,3110
15 may 202445,5445,5745,4745,4743,37354
14 may 202445,1245,1244,6044,6042,54217
13 may 202446,0846,0945,6345,6343,52535
10 may 202445,9546,0345,6345,6343,521888
09 may 202445,7545,7545,4845,4843,38210
08 may 202444,9745,4444,9745,4443,34100
07 may 202444,7244,7244,6544,6542,59113
06 may 202444,1144,1244,0644,0642,02310
03 may 202443,2343,2343,2343,2341,2317
02 may 202443,2943,3243,2943,3241,32660
30 abr 202443,3543,3543,3543,3541,35-
29 abr 202443,5343,5343,5343,5341,52-
26 abr 202443,5343,5343,5343,5341,5210
25 abr 202443,3443,3443,3143,3141,31120
24 abr 202443,7243,7243,1843,1841,181311
23 abr 202443,6243,6243,4743,5341,52306
22 abr 202443,3444,0043,3344,0041,97207
19 abr 202442,5842,7642,5842,7640,7897
18 abr 202442,1042,1042,1042,1040,15-
17 abr 202442,2142,2142,1042,1040,1540
16 abr 202442,8442,8442,3542,3540,39236
15 abr 202443,4743,6243,2343,2341,23393
12 abr 202443,4943,4943,2043,3041,3095
11 abr 202443,5543,6943,5143,6941,671118
10 abr 202443,7943,8343,5543,5541,54236
09 abr 202443,6843,6843,6843,6841,6650
08 abr 202443,0143,6743,0143,5741,56733
05 abr 202442,7142,9942,7142,9941,00100
04 abr 202443,1343,3743,1343,2441,24367
03 abr 202442,9042,9842,9042,9340,95525
02 abr 202442,9643,0342,4742,4740,513437
28 mar 202442,7142,8542,6542,8140,83551
27 mar 202442,4042,4742,3342,3840,421294
26 mar 202442,1742,2042,1742,1940,242000
25 mar 202441,7241,9141,7241,9139,97500
22 mar 202441,7341,7441,6441,6439,721694
21 mar 202441,6641,6641,6641,6639,73-
20 mar 202441,1941,4941,1941,4939,57117
19 mar 202440,7241,1740,7241,1739,2770
18 mar 202440,9740,9740,9740,9739,08100
15 mar 202440,8140,8140,8140,8138,92-
14 mar 202441,0541,0540,6540,6938,81482
13 mar 202441,0541,2240,9741,2239,31388
12 mar 202441,1941,1941,0941,0939,19105
11 mar 202440,6340,8640,6340,8638,97133
08 mar 202440,5640,9340,5640,9339,04450
07 mar 202440,4740,7040,4740,5838,70392
06 mar 202440,0240,1340,0240,1338,2844
05 mar 202439,6939,6939,6239,6237,7910
04 mar 202439,6839,7239,4839,4837,66420
01 mar 202440,7940,7940,0140,3838,51357
29 feb 202440,4441,3040,3041,2639,352902
28 feb 202438,0538,1637,8038,1636,407042
27 feb 202437,5537,8037,5537,8036,05247
26 feb 202437,5437,6337,5437,6335,89550
23 feb 202437,7237,7237,6137,6135,87969
22 feb 202437,9937,9937,7337,7335,99500
21 feb 202437,6037,6537,5437,5435,802110
20 feb 202437,1037,5537,1037,5535,8145
19 feb 202437,2937,3537,1537,1535,43423
16 feb 202437,6738,0037,4037,4035,67676
15 feb 202437,5037,5037,1337,1335,41300
14 feb 202437,3237,5137,3237,4235,69555
13 feb 202437,4037,4037,1337,1335,41459
12 feb 202437,0337,1036,9637,1035,39597
09 feb 202436,5836,5836,5836,5834,89-
08 feb 202436,7336,7336,5836,5834,8950
07 feb 202437,4137,4136,9236,9235,2117
06 feb 202437,7037,7037,5337,5335,80150
05 feb 202437,7337,7337,7337,7335,99-
02 feb 202437,9838,0037,9737,9836,222082
01 feb 202437,8637,8637,5337,5335,80490
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...