Mercados españoles abiertos en 2 hrs
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.064,84 -164,27 (-0,43%) Dólar/Euro
1,0772 0,0000 (-0,00%) Petróleo Brent
82,53 -0,26 (-0,31%) Bitcoin EUR
56.612,35 -120,14 (-0,21%)
Nabtesco Corporation (3N8.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:20AM CEST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 09 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 08 may 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 07 may 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 06 may 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 03 may 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 02 may 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 30 abr 2024 | 15,40 | 15,90 | 15,40 | 15,90 | 15,90 | 180 |
| 29 abr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 26 abr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 25 abr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 24 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | 100 |
| 23 abr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 22 abr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 19 abr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 30 |
| 18 abr 2024 | 15,40 | 15,90 | 15,40 | 15,90 | 15,90 | 15 |
| 17 abr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 16 abr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 15 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 12 abr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 11 abr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 10 abr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 09 abr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 08 abr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 05 abr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 04 abr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 03 abr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 02 abr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 28 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 27 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 26 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 25 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 122 |
| 22 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 21 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 20 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 19 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 18 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 15 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 14 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 13 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 12 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 11 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 08 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 07 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 06 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 05 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 04 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 01 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 29 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 28 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 27 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 26 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 23 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 22 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 21 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 20 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 19 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 16 feb 2024 | 14,30 | 14,80 | 14,30 | 14,80 | 14,80 | 17 |
| 15 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 24 |
| 14 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 13 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 12 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 09 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 08 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | 250 |
| 07 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 06 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | 15 |
| 05 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 02 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 01 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 31 ene 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 30 ene 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 29 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 26 ene 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 25 ene 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 24 ene 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 23 ene 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 22 ene 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | 25 |
| 19 ene 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 18 ene 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 17 ene 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 16 ene 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 15 ene 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 12 ene 2024 | 18,40 | 18,50 | 18,40 | 18,50 | 18,50 | - |
| 11 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 10 ene 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 09 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 08 ene 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 05 ene 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 04 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 03 ene 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 02 ene 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 29 dic 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 28 dic 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 28 dic 2023 | 40 Dividendo | |||||
| 27 dic 2023 | 18,10 | 18,10 | 18,10 | 18,10 | -21,90 | - |
| 22 dic 2023 | 17,90 | 17,90 | 17,90 | 17,90 | -21,66 | - |
| 21 dic 2023 | 17,80 | 17,80 | 17,80 | 17,80 | -21,54 | - |
| 20 dic 2023 | 17,80 | 18,40 | 17,80 | 18,40 | -22,26 | 100 |
| 19 dic 2023 | 17,60 | 17,60 | 17,60 | 17,60 | -21,30 | - |
| 18 dic 2023 | 17,50 | 17,50 | 17,50 | 17,50 | -21,17 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.