Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.501,49 +409,13 (+0,73%)
NRW Holdings Limited (3NR.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:05AM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 09 may 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 08 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 07 may 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 06 may 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 03 may 2024 | 1,6800 | 1,6800 | 1,6700 | 1,6700 | 1,6700 | - |
| 02 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 30 abr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 29 abr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 26 abr 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6900 | 1,6900 | - |
| 25 abr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 24 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 23 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 22 abr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 19 abr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 18 abr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 17 abr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 16 abr 2024 | 1,6100 | 1,6200 | 1,6100 | 1,6200 | 1,6200 | - |
| 15 abr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 12 abr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 11 abr 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | - |
| 10 abr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 09 abr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 08 abr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 05 abr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 04 abr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 03 abr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 02 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 28 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 27 mar 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 26 mar 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 25 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 25 mar 2024 | 0.065 Dividendo | |||||
| 22 mar 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6750 | - |
| 21 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7231 | - |
| 20 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7328 | - |
| 19 mar 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7135 | - |
| 18 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7328 | - |
| 15 mar 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7520 | - |
| 14 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7328 | - |
| 13 mar 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7039 | - |
| 12 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7328 | - |
| 11 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7328 | - |
| 08 mar 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7616 | - |
| 07 mar 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7520 | - |
| 06 mar 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7616 | - |
| 05 mar 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7424 | - |
| 04 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7328 | - |
| 01 mar 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7520 | - |
| 29 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7039 | - |
| 28 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7039 | - |
| 27 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,6943 | - |
| 26 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6750 | - |
| 23 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7039 | - |
| 22 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,6846 | - |
| 21 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6750 | - |
| 20 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6365 | - |
| 19 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6365 | - |
| 16 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6365 | - |
| 15 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6365 | - |
| 14 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6461 | - |
| 13 feb 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,6365 | - |
| 12 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6557 | - |
| 09 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6461 | - |
| 08 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6654 | - |
| 07 feb 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6172 | - |
| 06 feb 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6172 | - |
| 05 feb 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6076 | - |
| 02 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6365 | - |
| 01 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5691 | - |
| 31 ene 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5787 | - |
| 30 ene 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5691 | - |
| 29 ene 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5787 | - |
| 26 ene 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,5402 | - |
| 25 ene 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5402 | - |
| 24 ene 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5402 | - |
| 23 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5499 | - |
| 22 ene 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5691 | - |
| 19 ene 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5691 | - |
| 18 ene 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5306 | - |
| 17 ene 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5691 | - |
| 16 ene 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5787 | - |
| 15 ene 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6172 | - |
| 12 ene 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6172 | - |
| 11 ene 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6654 | - |
| 10 ene 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6750 | - |
| 09 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7039 | - |
| 08 ene 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6750 | - |
| 05 ene 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,6943 | - |
| 04 ene 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7231 | - |
| 03 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7039 | - |
| 02 ene 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7520 | - |
| 29 dic 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7520 | - |
| 28 dic 2023 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7616 | - |
| 27 dic 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7520 | - |
| 22 dic 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7231 | - |
| 21 dic 2023 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7424 | - |
| 20 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7328 | - |
| 19 dic 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7039 | - |
| 18 dic 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7039 | - |
| *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.