Mercados españoles cerrados en 5 hrs 42 min

NEXON Co Ltd (7NX.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,50-0,40 (-2,37%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202416,5016,5016,5016,5016,505
28 jun 202416,9016,9016,9016,9016,90-
27 jun 202416,6016,6016,6016,6016,60-
27 jun 20247.5 Dividendo
26 jun 202417,0017,0017,0017,009,50-
25 jun 202416,9016,9016,9016,909,44-
24 jun 202416,7016,7016,7016,709,33-
21 jun 202416,6016,6016,6016,609,28-
20 jun 202416,4016,4016,4016,409,16-
19 jun 202416,7016,7016,7016,709,33-
18 jun 202417,1017,1017,1017,109,56-
17 jun 202416,8016,8016,8016,809,39-
14 jun 202416,7016,7016,7016,709,33-
13 jun 202416,1016,1016,1016,109,00-
12 jun 202415,9015,9015,9015,908,89-
11 jun 202416,1016,1016,1016,109,00-
10 jun 202416,0016,0016,0016,008,94-
07 jun 202416,0016,0016,0016,008,94-
06 jun 202415,8015,8015,8015,808,83-
05 jun 202415,8015,8015,8015,808,83-
04 jun 202415,8015,8015,8015,808,83-
03 jun 202415,2015,2015,2015,208,49-
31 may 202415,5015,5015,5015,508,66-
30 may 202415,0015,0015,0015,008,38-
29 may 202415,0015,0015,0015,008,38-
28 may 202414,5014,5014,5014,508,10-
27 may 202414,1014,1014,1014,107,88-
24 may 202414,7014,7014,7014,708,21-
23 may 202414,7014,7014,7014,708,21-
22 may 202415,6015,6015,6015,608,72-
21 may 202415,3015,3015,3015,308,55-
20 may 202415,3015,3015,3015,308,55-
17 may 202415,4015,4015,4015,408,61-
16 may 202415,3015,3015,3015,308,55-
15 may 202415,6015,6015,6015,608,72-
14 may 202415,0015,0015,0015,008,38-
13 may 202414,9014,9014,9014,908,33-
10 may 202414,9014,9014,9014,908,33-
09 may 202414,6014,6014,6014,608,16-
08 may 202414,6014,6014,6014,608,16-
07 may 202415,1015,1015,1015,108,44-
06 may 202414,5014,5014,5014,508,10-
03 may 202414,6014,6014,6014,608,16-
02 may 202414,4014,4014,4014,408,05-
30 abr 202414,4014,4014,4014,408,05-
29 abr 202414,4014,4014,4014,408,05-
26 abr 202414,5014,5014,5014,508,10-
25 abr 202414,7014,7014,7014,708,21-
24 abr 202415,0015,0015,0015,008,38-
23 abr 202414,8014,8014,8014,808,27-
22 abr 202414,6014,6014,6014,608,16-
19 abr 202413,8013,8013,8013,807,71-
18 abr 202414,4014,4014,4014,408,05-
17 abr 202414,2014,2014,2014,207,94-
16 abr 202414,3014,3014,3014,307,99-
15 abr 202414,3014,3014,3014,307,99-
12 abr 202414,5014,5014,5014,508,10-
11 abr 202414,3014,3014,3014,307,99-
10 abr 202414,5014,5014,5014,508,10-
09 abr 202414,5014,5014,5014,508,10-
08 abr 202414,4014,4014,4014,408,05-
05 abr 202414,3014,3014,3014,307,99-
04 abr 202414,6014,6014,6014,608,16-
03 abr 202414,4014,4014,4014,408,05-
02 abr 202414,9014,9014,9014,908,33-
28 mar 202415,0015,0015,0015,008,38-
27 mar 202415,0015,0015,0015,008,38-
26 mar 202415,5015,5015,5015,508,66-
25 mar 202415,2015,2015,2015,208,49-
22 mar 202415,9015,9015,9015,908,89-
21 mar 202416,0016,0016,0016,008,94-
20 mar 202415,4015,4015,4015,408,61-
19 mar 202415,5015,5015,5015,508,66-
18 mar 202415,5015,5015,5015,508,66-
15 mar 202415,0015,0015,0015,008,38-
14 mar 202415,1015,1015,1015,108,44-
13 mar 202415,5015,5015,5015,508,66-
12 mar 202415,3015,3015,3015,308,55-
11 mar 202415,4015,4015,4015,408,61-
08 mar 202415,1015,1015,1015,108,44-
07 mar 202415,3015,3015,3015,308,55-
06 mar 202415,0015,0015,0015,008,38-
05 mar 202414,8014,8014,8014,808,27-
04 mar 202415,3015,3015,3015,308,55-
01 mar 202415,4015,4015,4015,408,61-
29 feb 202414,6014,6014,6014,608,16-
28 feb 202414,6014,6014,6014,608,16-
27 feb 202414,8014,8014,8014,808,27-
26 feb 202414,5014,5014,5014,508,10-
23 feb 202415,1015,1015,1015,108,44-
22 feb 202415,1015,1015,1015,108,44-
21 feb 202415,1015,1015,1015,108,44-
20 feb 202415,3015,3015,3015,308,55-
19 feb 202415,4015,4015,4015,408,61-
16 feb 202415,7015,7015,7015,708,77-
15 feb 202415,1015,1015,1015,108,44-
14 feb 202415,1015,1015,1015,108,44-
13 feb 202415,5015,5015,5015,508,66-
12 feb 202415,5015,5015,5015,508,66-
09 feb 202415,5015,5015,5015,508,66-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...