Mercados españoles abiertos en 8 hrs 21 min
S&P 500
5.246,68 +25,26 (+0,48%) Nasdaq
16.511,18 +122,94 (+0,75%) NIKKEI 225
38.356,06 +176,60 (+0,46%) Dólar/Euro
1,0820 +0,0027 (+0,25%) Petróleo Brent
82,76 +0,38 (+0,46%) Bitcoin EUR
56.953,27 -1.110,36 (-1,91%)
The North West Company Inc. (3NW.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:04AM CEST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | 45 |
| 13 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 10 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 09 may 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 08 may 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 07 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 06 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 03 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 02 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 30 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 29 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 26 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 25 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 24 abr 2024 | 26,60 | 27,00 | 26,60 | 27,00 | 27,00 | 45 |
| 23 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 22 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 19 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 18 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 17 abr 2024 | 26,40 | 27,00 | 26,40 | 27,00 | 27,00 | 1 |
| 17 abr 2024 | 0.39 Dividendo | |||||
| 16 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,41 | - |
| 15 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,02 | - |
| 12 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,62 | - |
| 11 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,62 | - |
| 10 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,41 | - |
| 09 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,21 | - |
| 08 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,02 | - |
| 05 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,62 | - |
| 04 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,62 | - |
| 03 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,82 | - |
| 02 abr 2024 | 26,40 | 27,00 | 26,40 | 27,00 | 26,61 | 150 |
| 28 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,21 | - |
| 27 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,02 | - |
| 26 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,82 | - |
| 25 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,02 | - |
| 22 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,41 | - |
| 21 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,82 | - |
| 20 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,82 | - |
| 19 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,82 | - |
| 18 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,82 | 50 |
| 15 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,62 | - |
| 14 mar 2024 | 26,20 | 26,80 | 26,20 | 26,80 | 26,41 | 150 |
| 13 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,21 | - |
| 12 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,21 | - |
| 11 mar 2024 | 26,40 | 27,20 | 26,40 | 27,20 | 26,80 | 37 |
| 08 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,61 | - |
| 07 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,21 | - |
| 06 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,82 | - |
| 05 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,02 | - |
| 04 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,20 | - |
| 01 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,80 | - |
| 29 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,40 | - |
| 28 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,00 | - |
| 27 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,80 | - |
| 26 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,61 | - |
| 23 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,61 | - |
| 22 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,61 | - |
| 21 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,41 | - |
| 20 feb 2024 | 27,20 | 27,80 | 27,20 | 27,80 | 27,40 | 35 |
| 19 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,80 | - |
| 16 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,61 | - |
| 15 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,41 | - |
| 14 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,21 | - |
| 13 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,00 | - |
| 12 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,80 | - |
| 09 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,61 | - |
| 08 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,80 | - |
| 07 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,61 | - |
| 06 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,41 | - |
| 05 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,61 | - |
| 02 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,41 | - |
| 01 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,21 | - |
| 31 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,21 | - |
| 30 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,21 | - |
| 29 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,02 | - |
| 26 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,02 | - |
| 25 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,82 | - |
| 24 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,41 | - |
| 23 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,21 | - |
| 22 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,21 | - |
| 19 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,21 | - |
| 18 ene 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,62 | - |
| 17 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,02 | - |
| 16 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,21 | - |
| 15 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,82 | - |
| 12 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,82 | - |
| 11 ene 2024 | 26,40 | 27,00 | 26,40 | 27,00 | 26,61 | 185 |
| 10 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,41 | - |
| 09 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,21 | - |
| 08 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,41 | - |
| 05 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,21 | - |
| 04 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,61 | - |
| 03 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,41 | - |
| 02 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,41 | 150 |
| 29 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,41 | - |
| 28 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,41 | - |
| 28 dic 2023 | 0.39 Dividendo | |||||
| 27 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,03 | - |
| 22 dic 2023 | 26,80 | 27,00 | 26,80 | 27,00 | 26,22 | 250 |
| 21 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 25,83 | - |
| *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.