Mercados españoles cerrados en 5 hrs 4 min

NEXON Co Ltd (7NX.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,30+0,10 (+0,62%)
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 202416,3016,3016,3016,3016,3019
10 jun 202416,2016,2016,2016,2016,20-
07 jun 202416,2016,2016,2016,2016,20-
06 jun 202416,1016,1016,1016,1016,10-
05 jun 202416,0016,0016,0016,0016,00-
04 jun 202416,0016,0016,0016,0016,00-
03 jun 202415,5015,5015,5015,5015,50-
31 may 202415,8015,8015,8015,8015,80-
30 may 202415,3015,3015,3015,3015,30-
29 may 202415,3015,3015,3015,3015,30-
28 may 202414,8014,8014,8014,8014,80-
27 may 202414,4014,4014,4014,4014,40-
24 may 202415,0015,0015,0015,0015,00-
23 may 202415,0015,1015,0015,1015,1019
22 may 202415,9015,9015,9015,9015,90-
21 may 202415,5015,5015,5015,5015,50-
20 may 202415,5015,5015,5015,5015,50-
17 may 202415,6015,6015,6015,6015,60-
16 may 202415,6015,6015,6015,6015,60-
15 may 202415,8015,8015,8015,8015,80-
14 may 202415,3015,3015,3015,3015,30-
13 may 202415,1015,1015,1015,1015,10-
10 may 202415,2015,2015,2015,2015,20-
09 may 202414,9014,9014,9014,9014,90-
08 may 202414,9014,9014,9014,9014,90-
07 may 202415,4015,4015,4015,4015,40-
06 may 202414,8014,8014,8014,8014,80300
03 may 202414,9014,9014,9014,9014,90-
02 may 202414,7014,7014,7014,7014,70-
30 abr 202414,7014,7014,7014,7014,70-
29 abr 202414,7014,7014,7014,7014,70-
26 abr 202414,7014,7014,7014,7014,70-
25 abr 202415,0015,0015,0015,0015,00-
24 abr 202415,3015,4015,3015,4015,40300
23 abr 202415,1015,1015,1015,1015,10-
22 abr 202414,8014,8014,8014,8014,80-
19 abr 202414,1014,1014,1014,1014,10-
18 abr 202414,7014,7014,7014,7014,70-
17 abr 202414,5014,5014,5014,5014,50-
16 abr 202414,5014,5014,5014,5014,50-
15 abr 202414,6014,6014,6014,6014,60-
12 abr 202414,7014,7014,7014,7014,70-
11 abr 202414,6014,6014,6014,6014,60-
10 abr 202414,8014,8014,8014,8014,80-
09 abr 202414,8014,8014,8014,8014,80-
08 abr 202414,7014,7014,7014,7014,70-
05 abr 202414,6014,6014,6014,6014,60-
04 abr 202414,8014,8014,8014,8014,80-
03 abr 202414,7014,7014,7014,7014,70-
02 abr 202415,2015,3015,2015,3015,3095
28 mar 202415,2015,2015,2015,2015,20-
27 mar 202415,2015,2015,2015,2015,20-
26 mar 202415,7015,7015,7015,7015,70-
25 mar 202415,4015,4015,4015,4015,40-
22 mar 202416,1016,1016,1016,1016,10-
21 mar 202416,3016,3016,3016,3016,30-
20 mar 202415,7015,9015,7015,9015,90300
19 mar 202415,7015,7015,7015,7015,70-
18 mar 202415,6015,6015,6015,6015,60-
15 mar 202415,3015,3015,3015,3015,30-
14 mar 202415,4015,4015,4015,4015,40-
13 mar 202415,7015,7015,7015,7015,70-
12 mar 202415,6016,0015,6016,0016,00600
11 mar 202415,6015,6015,6015,6015,60-
08 mar 202415,4015,4015,4015,4015,40-
07 mar 202415,5015,5015,5015,5015,50-
06 mar 202415,3015,6015,3015,6015,60300
05 mar 202415,0015,2015,0015,2015,20300
04 mar 202415,6015,6015,6015,6015,60-
01 mar 202415,6015,6015,6015,6015,60-
29 feb 202414,8014,8014,8014,8014,80-
28 feb 202414,9014,9014,9014,9014,90-
27 feb 202415,0015,0015,0015,0015,00-
26 feb 202414,8014,8014,8014,8014,80-
23 feb 202415,4015,4015,4015,4015,40-
22 feb 202415,4015,4015,4015,4015,40-
21 feb 202415,4015,4015,4015,4015,40-
20 feb 202415,6015,6015,6015,6015,60-
19 feb 202415,6015,6015,6015,6015,60-
16 feb 202416,1016,3016,1016,3016,30153
15 feb 202415,4015,4015,4015,4015,40-
14 feb 202415,5015,5015,5015,5015,50-
13 feb 202415,9015,9015,9015,9015,90-
12 feb 202415,9015,9015,9015,9015,90-
09 feb 202415,8015,8015,8015,8015,80-
08 feb 202416,5016,5016,5016,5016,50-
07 feb 202418,0018,0018,0018,0018,00-
06 feb 202418,3018,3018,3018,3018,30-
05 feb 202418,1018,1018,1018,1018,10-
02 feb 202417,0017,0017,0017,0017,00-
01 feb 202414,4014,4014,4014,4014,40-
31 ene 202414,7014,7014,7014,7014,70-
30 ene 202414,7014,7014,7014,7014,70-
29 ene 202414,7014,7014,7014,7014,70-
26 ene 202414,7014,7014,7014,7014,70-
25 ene 202414,9014,9014,9014,9014,90-
24 ene 202415,7015,8015,7015,7015,70900
23 ene 202414,6014,6014,6014,6014,60-
22 ene 202414,2014,2014,2014,2014,20-
19 ene 202414,0014,0014,0014,0014,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...