Mercados españoles cerrados en 54 mins
IBEX 35
10.951,00 -0,50 (-0,00%) Euro Stoxx 50
4.906,99 +4,39 (+0,09%) Dólar/Euro
1,0703 -0,0006 (-0,05%) Petróleo Brent
86,34 -0,05 (-0,06%) Oro
2.339,90 +3,30 (+0,14%) Bitcoin EUR
57.080,53 -927,72 (-1,60%)
Niks Technology Limited (543282.BO)
BSE . Divisa en USD
Añadir a la lista de favoritos
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 475,00 | 475,00 | 475,00 | 475,00 | 475,00 | 300 |
| 26 jun 2024 | 500,00 | 500,00 | 500,00 | 500,00 | 500,00 | 300 |
| 25 jun 2024 | 523,60 | 523,60 | 523,60 | 523,60 | 523,60 | - |
| 24 jun 2024 | 523,60 | 523,60 | 523,60 | 523,60 | 523,60 | - |
| 21 jun 2024 | 523,60 | 523,60 | 523,60 | 523,60 | 523,60 | - |
| 20 jun 2024 | 523,60 | 523,60 | 523,60 | 523,60 | 523,60 | - |
| 19 jun 2024 | 523,00 | 523,60 | 523,00 | 523,60 | 523,60 | 600 |
| 18 jun 2024 | 523,60 | 523,60 | 523,60 | 523,60 | 523,60 | - |
| 14 jun 2024 | 523,60 | 523,60 | 523,60 | 523,60 | 523,60 | - |
| 13 jun 2024 | 523,60 | 523,60 | 523,60 | 523,60 | 523,60 | 300 |
| 12 jun 2024 | 551,15 | 551,15 | 551,15 | 551,15 | 551,15 | - |
| 11 jun 2024 | 551,15 | 551,15 | 551,15 | 551,15 | 551,15 | - |
| 10 jun 2024 | 551,15 | 551,15 | 551,15 | 551,15 | 551,15 | - |
| 07 jun 2024 | 551,15 | 551,15 | 551,15 | 551,15 | 551,15 | - |
| 06 jun 2024 | 551,15 | 551,15 | 551,15 | 551,15 | 551,15 | - |
| 05 jun 2024 | 551,15 | 551,15 | 551,15 | 551,15 | 551,15 | - |
| 04 jun 2024 | 551,15 | 551,15 | 551,15 | 551,15 | 551,15 | - |
| 03 jun 2024 | 551,15 | 551,15 | 551,15 | 551,15 | 551,15 | - |
| 31 may 2024 | 551,15 | 551,15 | 551,15 | 551,15 | 551,15 | 300 |
| 30 may 2024 | 551,15 | 551,15 | 551,15 | 551,15 | 551,15 | 300 |
| 29 may 2024 | 580,15 | 580,15 | 580,15 | 580,15 | 580,15 | - |
| 28 may 2024 | 580,15 | 580,15 | 580,15 | 580,15 | 580,15 | - |
| 27 may 2024 | 580,15 | 580,15 | 580,15 | 580,15 | 580,15 | - |
| 24 may 2024 | 580,15 | 580,15 | 580,15 | 580,15 | 580,15 | - |
| 23 may 2024 | 580,15 | 580,15 | 580,15 | 580,15 | 580,15 | - |
| 22 may 2024 | 580,15 | 580,15 | 580,15 | 580,15 | 580,15 | - |
| 21 may 2024 | 580,15 | 580,15 | 580,15 | 580,15 | 580,15 | - |
| 17 may 2024 | 580,15 | 580,15 | 580,15 | 580,15 | 580,15 | 300 |
| 16 may 2024 | 552,60 | 552,60 | 552,60 | 552,60 | 552,60 | - |
| 15 may 2024 | 552,60 | 552,60 | 552,60 | 552,60 | 552,60 | 300 |
| 14 may 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | - |
| 13 may 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | - |
| 10 may 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | - |
| 09 may 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | 600 |
| 08 may 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | - |
| 07 may 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | - |
| 06 may 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | - |
| 03 may 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | - |
| 02 may 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | - |
| 30 abr 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | - |
| 29 abr 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | - |
| 26 abr 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | - |
| 25 abr 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | - |
| 24 abr 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | - |
| 23 abr 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | - |
| 22 abr 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | - |
| 19 abr 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | - |
| 18 abr 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | - |
| 16 abr 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | - |
| 15 abr 2024 | 526,30 | 526,30 | 526,30 | 526,30 | 526,30 | 600 |
| 12 abr 2024 | 501,25 | 501,25 | 501,25 | 501,25 | 501,25 | - |
| 10 abr 2024 | 501,25 | 501,25 | 501,25 | 501,25 | 501,25 | - |
| 09 abr 2024 | 501,25 | 501,25 | 501,25 | 501,25 | 501,25 | - |
| 08 abr 2024 | 501,25 | 501,25 | 501,25 | 501,25 | 501,25 | - |
| 05 abr 2024 | 501,25 | 501,25 | 501,25 | 501,25 | 501,25 | - |
| 04 abr 2024 | 501,25 | 501,25 | 501,25 | 501,25 | 501,25 | - |
| 03 abr 2024 | 501,25 | 501,25 | 501,25 | 501,25 | 501,25 | 1200 |
| 02 abr 2024 | 477,40 | 477,40 | 477,40 | 477,40 | 477,40 | 600 |
| 01 abr 2024 | 477,40 | 477,40 | 477,40 | 477,40 | 477,40 | 600 |
| 28 mar 2024 | 477,40 | 477,40 | 477,40 | 477,40 | 477,40 | 1200 |
| 27 mar 2024 | 478,60 | 478,60 | 478,60 | 478,60 | 478,60 | - |
| 26 mar 2024 | 478,60 | 478,60 | 478,60 | 478,60 | 478,60 | - |
| 22 mar 2024 | 478,60 | 478,60 | 478,60 | 478,60 | 478,60 | - |
| 21 mar 2024 | 478,60 | 478,60 | 478,60 | 478,60 | 478,60 | - |
| 20 mar 2024 | 478,60 | 478,60 | 478,60 | 478,60 | 478,60 | - |
| 19 mar 2024 | 478,60 | 478,60 | 478,60 | 478,60 | 478,60 | - |
| 18 mar 2024 | 478,60 | 478,60 | 478,60 | 478,60 | 478,60 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 478,60 | 478,60 | 478,60 | 478,60 | 478,60 | - |
| 13 mar 2024 | 478,60 | 478,60 | 478,60 | 478,60 | 478,60 | - |
| 12 mar 2024 | 478,60 | 478,60 | 478,60 | 478,60 | 478,60 | - |
| 11 mar 2024 | 478,60 | 478,60 | 478,60 | 478,60 | 478,60 | - |
| 07 mar 2024 | 478,60 | 478,60 | 478,60 | 478,60 | 478,60 | 600 |
| 06 mar 2024 | 455,85 | 455,85 | 455,85 | 455,85 | 455,85 | - |
| 05 mar 2024 | 455,85 | 455,85 | 455,85 | 455,85 | 455,85 | - |
| 04 mar 2024 | 455,85 | 455,85 | 455,85 | 455,85 | 455,85 | - |
| 01 mar 2024 | 455,85 | 455,85 | 455,85 | 455,85 | 455,85 | - |
| 29 feb 2024 | 455,85 | 455,85 | 455,85 | 455,85 | 455,85 | - |
| 28 feb 2024 | 455,85 | 455,85 | 455,85 | 455,85 | 455,85 | - |
| 27 feb 2024 | 455,85 | 455,85 | 455,85 | 455,85 | 455,85 | - |
| 26 feb 2024 | 455,85 | 455,85 | 455,85 | 455,85 | 455,85 | - |
| 23 feb 2024 | 455,85 | 455,85 | 455,85 | 455,85 | 455,85 | - |
| 22 feb 2024 | 455,85 | 455,85 | 455,85 | 455,85 | 455,85 | 600 |
| 21 feb 2024 | 434,15 | 434,15 | 434,15 | 434,15 | 434,15 | - |
| 20 feb 2024 | 434,15 | 434,15 | 434,15 | 434,15 | 434,15 | - |
| 19 feb 2024 | 434,15 | 434,15 | 434,15 | 434,15 | 434,15 | - |
| 16 feb 2024 | 434,15 | 434,15 | 434,15 | 434,15 | 434,15 | - |
| 15 feb 2024 | 434,15 | 434,15 | 434,15 | 434,15 | 434,15 | - |
| 14 feb 2024 | 434,15 | 434,15 | 434,15 | 434,15 | 434,15 | - |
| 13 feb 2024 | 434,15 | 434,15 | 434,15 | 434,15 | 434,15 | - |
| 12 feb 2024 | 434,15 | 434,15 | 434,15 | 434,15 | 434,15 | - |
| 09 feb 2024 | 434,15 | 434,15 | 434,15 | 434,15 | 434,15 | - |
| 08 feb 2024 | 434,15 | 434,15 | 434,15 | 434,15 | 434,15 | - |
| 07 feb 2024 | 434,15 | 434,15 | 434,15 | 434,15 | 434,15 | - |
| 06 feb 2024 | 434,15 | 434,15 | 434,15 | 434,15 | 434,15 | - |
| 05 feb 2024 | 434,15 | 434,15 | 434,15 | 434,15 | 434,15 | - |
| 02 feb 2024 | 434,15 | 434,15 | 434,15 | 434,15 | 434,15 | - |
| 01 feb 2024 | 434,15 | 434,15 | 434,15 | 434,15 | 434,15 | - |
| 31 ene 2024 | 434,15 | 434,15 | 434,15 | 434,15 | 434,15 | - |
| *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.