Mercados españoles abiertos en 4 hrs 8 min

NN Group NV (2NN.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,63+0,23 (+0,51%)
Al cierre: 03:26PM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202445,4745,6945,4745,6345,63-
08 may 202445,0145,4045,0145,4045,40-
07 may 202444,1444,9444,1444,9344,93-
06 may 202443,2844,2043,2844,2044,20100
03 may 202443,2943,5043,0343,0343,03125
02 may 202443,2043,3743,2043,3743,3725
30 abr 202443,6543,6543,2043,3543,35100
29 abr 202443,2743,7343,2743,5843,58-
26 abr 202443,5943,5943,3043,3043,30200
25 abr 202443,0443,2443,0143,1143,1130
24 abr 202443,8043,8043,2443,2443,2480
23 abr 202443,4743,5943,1443,5943,59400
22 abr 202443,0943,4643,0943,3743,37-
19 abr 202442,3942,3942,3942,3942,39-
18 abr 202442,4842,4842,4842,4842,48-
17 abr 202442,1742,5242,1742,5242,521150
16 abr 202442,7142,7142,7142,7142,71-
15 abr 202442,9142,9142,9142,9142,91-
12 abr 202443,2143,4743,2143,4743,47-
11 abr 202443,5943,8042,8643,8043,80530
10 abr 202443,6743,8043,6743,8043,80319
09 abr 202443,5343,6243,2943,2943,29537
08 abr 202442,9943,5442,9943,5443,54112
05 abr 202443,0743,0742,6542,9242,92370
04 abr 202443,0143,3343,0143,2043,201942
03 abr 202442,5142,9142,5142,8742,87411
02 abr 202443,3543,3542,4342,5342,532511
28 mar 202442,5143,1342,5143,1343,1330
27 mar 202442,3942,5242,2742,5042,50411
26 mar 202441,9742,5041,9742,5042,501000
25 mar 202441,5742,0941,5742,0942,0940
22 mar 202441,5141,7641,5141,7541,7590
21 mar 202441,6341,8741,5241,7741,77-
20 mar 202441,1941,3041,1941,2641,26-
19 mar 202440,8941,1640,7041,1641,16-
18 mar 202441,0941,1040,8740,9440,94-
15 mar 202440,7440,7440,7040,7040,70-
14 mar 202440,8740,9540,6840,7140,71-
13 mar 202441,2341,2341,0641,0741,07-
12 mar 202441,0941,2040,9541,2041,20-
11 mar 202440,5540,5540,5540,5540,55-
08 mar 202440,5140,5140,5140,5140,51-
07 mar 202439,8840,7039,8840,6840,6825
06 mar 202439,6939,8639,6339,6339,6326
05 mar 202439,3239,3239,3239,3239,32-
04 mar 202439,8939,8939,4439,4439,44125
01 mar 202441,2441,2440,0140,0140,0150
29 feb 202438,5141,2138,5141,2141,21250
28 feb 202437,8338,2037,7838,0238,02-
27 feb 202437,2937,7037,2937,6837,68530
26 feb 202437,6237,6737,3537,4037,40-
23 feb 202437,7637,7637,7637,7637,76-
22 feb 202437,8737,8737,8737,8737,87-
21 feb 202437,5137,6637,3437,5337,53-
20 feb 202437,1637,3537,0337,3537,35-
19 feb 202437,4637,4637,1737,2237,22110
16 feb 202437,9837,9837,5337,5337,53-
15 feb 202437,5437,6037,3237,3237,32-
14 feb 202437,1937,4937,1937,4137,41600
13 feb 202437,0437,4437,0437,1537,15-
12 feb 202436,8037,0636,8036,9836,98102
09 feb 202436,5536,7236,4136,4136,41-
08 feb 202436,7436,8136,6036,6836,68-
07 feb 202437,4937,5036,9437,1637,1640
06 feb 202437,9137,9137,5637,5737,57100
05 feb 202438,1238,1237,7137,7637,76100
02 feb 202437,7237,9837,7237,9837,98-
01 feb 202437,8538,1137,8537,9137,91-
31 ene 202438,0038,2138,0038,0538,0535
30 ene 202438,1438,1438,1038,1038,10-
29 ene 202438,0338,0337,8638,0138,01-
26 ene 202437,7038,0137,7037,8437,8450
25 ene 202437,8537,8737,7837,8737,87-
24 ene 202437,8137,8137,5437,6937,69-
23 ene 202437,8237,8237,3837,6737,6740
22 ene 202437,5737,6637,5737,6637,66135
19 ene 202437,2937,3237,2537,3237,32-
18 ene 202437,0237,3136,8137,1737,17155
17 ene 202436,6936,8736,6636,8736,87-
16 ene 202437,0337,0336,7336,8236,82-
15 ene 202437,1537,2337,1337,2337,23-
12 ene 202437,1037,2937,1037,2637,26140
11 ene 202438,1838,1837,3637,3637,36-
10 ene 202439,0139,0137,6737,8237,82-
09 ene 202437,3737,3736,5236,5236,52-
08 ene 202437,2437,2437,0437,1137,11-
05 ene 202436,5737,1336,5737,1337,13-
04 ene 202436,5836,9436,5836,9436,94-
03 ene 202436,5436,9636,3836,3836,38200
02 ene 202435,7236,4935,7236,4936,49-
29 dic 202335,8136,0335,8135,9835,98-
28 dic 202335,9735,9735,7135,8935,89-
27 dic 202335,7035,7035,4535,6735,67-
22 dic 202335,1635,2835,1635,2835,28-
21 dic 202335,1435,1735,1335,1535,15-
20 dic 202335,6935,6935,1035,2535,25-
19 dic 202335,4435,5035,3335,3835,38-
18 dic 202335,7235,7235,3335,4535,45-
15 dic 202335,7935,7935,6635,7935,79-
14 dic 202335,8335,8335,5935,6735,67-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...