Mercados españoles cerrados en 2 hrs 1 min

Nordic Semiconductor ASA (N0S.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,86+0,53 (+5,18%)
A partir del 01:42PM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202410,3710,8610,3710,8610,86217
02 may 202410,3210,3210,3210,3210,32-
30 abr 202410,3610,3610,3610,3610,36-
29 abr 202410,1010,1010,1010,1010,10150
26 abr 202410,1910,1910,1910,1910,19-
25 abr 202410,0110,4010,0110,1810,185152
24 abr 20248,2810,018,289,989,98550
23 abr 20247,407,427,337,337,33520
22 abr 20247,587,587,367,367,361
19 abr 20247,597,597,597,597,59-
18 abr 20247,747,747,747,747,74-
17 abr 20247,687,687,667,667,66900
16 abr 20247,697,697,697,697,69-
15 abr 20248,088,088,088,088,08-
12 abr 20247,857,877,857,877,87831
11 abr 20247,797,797,777,777,7716
10 abr 20247,817,907,817,907,901897
09 abr 20247,377,377,377,377,37-
08 abr 20246,917,186,917,187,18220
05 abr 20246,706,706,706,706,70400
04 abr 20246,776,776,776,776,77-
03 abr 20246,956,956,806,806,80950
02 abr 20247,217,217,217,217,21-
28 mar 20247,217,227,217,227,2280
27 mar 20247,127,127,127,127,12-
26 mar 20247,337,337,337,337,33-
25 mar 20247,347,347,347,347,34-
22 mar 20247,407,407,397,397,39100
21 mar 20247,297,357,297,357,35354
20 mar 20247,087,087,087,087,08-
19 mar 20247,237,247,237,247,2425
18 mar 20247,317,317,317,317,31-
15 mar 20247,617,617,387,387,3885
14 mar 20247,637,637,637,637,63-
13 mar 20247,597,597,597,597,59-
12 mar 20247,347,477,347,477,47200
11 mar 20247,477,477,477,477,47-
08 mar 20247,537,537,537,537,53-
07 mar 20247,587,587,587,587,58-
06 mar 20247,677,737,677,737,7310
05 mar 20247,977,977,977,977,97-
04 mar 20248,128,128,128,128,121000
01 mar 20247,918,017,918,018,01250
29 feb 20247,747,747,747,747,74-
28 feb 20248,028,028,028,028,02-
27 feb 20248,118,118,108,108,1050
26 feb 20247,917,917,917,917,91-
23 feb 20248,198,198,098,098,09161
22 feb 20248,038,038,038,038,03-
21 feb 20248,288,288,178,178,17243
20 feb 20248,648,648,648,648,64-
19 feb 20248,578,638,578,638,6340
16 feb 20248,728,728,728,728,72-
15 feb 20248,558,558,558,558,55-
14 feb 20248,598,598,578,578,57150
13 feb 20248,518,518,518,518,51-
12 feb 20248,578,578,538,538,53280
09 feb 20248,188,458,188,458,451140
08 feb 20247,878,257,878,128,12980
07 feb 20247,097,437,007,437,43749
06 feb 20248,108,108,108,108,10-
05 feb 20249,009,009,009,009,00-
02 feb 20249,379,379,379,379,37-
01 feb 20249,389,409,389,409,4060
31 ene 20249,669,669,549,549,54591
30 ene 20249,829,829,829,829,82-
29 ene 20249,679,679,679,679,67-
26 ene 20249,989,989,859,859,85529
25 ene 20249,959,959,959,959,95-
24 ene 202410,3810,3810,3810,3810,38251
23 ene 202410,1510,1510,1510,1510,15-
22 ene 20249,8010,039,8010,0310,0350
19 ene 20249,709,709,709,709,70-
18 ene 20249,399,399,399,399,39-
17 ene 20249,499,499,339,339,33150
16 ene 20249,809,809,759,759,751250
15 ene 20249,889,889,889,889,88-
12 ene 20249,889,889,889,889,88-
11 ene 20249,889,889,889,889,88-
10 ene 20249,7510,009,7510,0010,002000
09 ene 20249,719,739,719,739,7350
08 ene 20249,879,879,879,879,87-
05 ene 20249,859,859,859,859,85-
04 ene 202410,1210,129,929,929,92118
03 ene 202410,4910,4910,4910,4910,49-
02 ene 202411,2211,2211,2211,2211,22-
29 dic 202311,0711,0711,0711,0711,07-
28 dic 202310,8810,8810,8810,8810,88-
27 dic 202311,0411,1111,0411,1111,111
22 dic 202310,9810,9810,9810,9810,98-
21 dic 202310,7411,1110,7411,1111,119000
20 dic 202311,0711,0711,0711,0711,07-
19 dic 202310,7011,2010,7011,2011,20270
18 dic 202311,0511,0511,0511,0511,05-
15 dic 202310,4510,4510,4510,4510,45-
14 dic 20239,999,999,999,999,99-
13 dic 20239,419,419,419,419,41-
12 dic 20239,699,699,699,699,69-
11 dic 20239,419,479,419,479,47435
08 dic 20239,019,019,019,019,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...