Mercados españoles cerrados

Nutrien Ltd. (N7T.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
49,59+0,12 (+0,24%)
Al cierre: 12:58PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202449,0849,6149,0849,5949,59321
02 may 202448,7049,4748,7049,4749,47395
30 abr 202450,2450,2450,2450,2450,24-
29 abr 202449,7649,9949,5949,9949,99127
26 abr 202448,3848,3848,3848,3848,38-
25 abr 202448,4848,9648,2548,9548,95768
24 abr 202448,6848,6848,6848,6848,68-
23 abr 202448,9048,9348,9048,9348,9350
22 abr 202449,5149,5149,5149,5149,51-
19 abr 202448,9349,4148,9349,4149,4120
18 abr 202448,3848,3848,3848,3848,38-
17 abr 202448,4548,4548,4548,4548,45-
16 abr 202449,0949,0949,0949,0949,0990
15 abr 202449,6150,2649,6050,2650,26350
12 abr 202450,7851,0250,7851,0251,0290
11 abr 202451,6851,6850,9850,9850,9841
10 abr 202451,5851,6851,5851,6851,6813
09 abr 202451,1051,5650,7650,7650,76310
08 abr 202452,0852,5852,0852,5852,5855
05 abr 202451,7251,7251,7251,7251,72-
04 abr 202451,6251,6251,6251,6251,62-
03 abr 202450,3450,3450,3450,3450,34-
02 abr 202450,6850,9050,5450,9050,90369
28 mar 202449,3049,3049,3049,3049,30-
27 mar 202448,4548,4548,4548,4548,45-
27 mar 20240.54 Dividendo
26 mar 202448,5048,5048,5048,5047,96-
25 mar 202447,8047,8047,8047,8047,27-
22 mar 202449,2549,2548,0548,0547,52150
21 mar 202448,9549,0048,9549,0048,4540
20 mar 202448,6548,6548,6548,6548,11-
19 mar 202449,3549,3549,3549,3548,80-
18 mar 202449,2049,5549,2049,5549,00400
15 mar 202448,6048,9548,6048,9548,40203
14 mar 202448,9048,9048,9048,9048,36-
13 mar 202448,2548,2548,2548,2547,71-
12 mar 202448,5548,5548,5548,5548,01-
11 mar 202448,3048,4548,3048,4547,91230
08 mar 202448,9048,9048,6048,8048,26374
07 mar 202447,8548,9547,8548,9548,4010
06 mar 202446,6546,6546,6546,6546,13-
05 mar 202446,7046,7046,7046,7046,18-
04 mar 202447,9048,0047,3047,3046,77789
01 mar 202448,2548,2548,2048,2047,6685
29 feb 202448,4548,4548,3048,3047,76413
28 feb 202449,0049,0049,0049,0048,45-
27 feb 202449,1049,1049,1049,1048,55-
26 feb 202448,9048,9048,8548,8548,3125
23 feb 202449,8549,8548,4049,4548,9042
22 feb 202446,4550,0046,4550,0049,44305
21 feb 202446,5546,5546,5546,5546,03-
20 feb 202447,0547,0547,0547,0546,53-
19 feb 202447,2547,7047,2547,2546,7216
16 feb 202446,6047,5546,5547,5547,02204
15 feb 202445,4045,4045,3545,3544,8599
14 feb 202445,3545,8545,3545,8545,3492
13 feb 202446,2546,2546,2546,2545,74-
12 feb 202445,7045,9545,7045,7545,24100
09 feb 202445,3045,5545,3045,4044,89200
08 feb 202445,9046,0045,2045,2044,70116
07 feb 202446,6546,6546,6546,6546,13-
06 feb 202446,3546,8046,3546,8046,28100
05 feb 202447,0047,0547,0047,0546,5380
02 feb 202447,6048,0547,6048,0547,5260
01 feb 202446,0547,1546,0547,1546,63150
31 ene 202447,0547,1047,0547,1046,5827
30 ene 202447,0547,6047,0547,6047,07150
29 ene 202446,6546,6545,9045,9045,3935
26 ene 202446,2546,2546,2546,2545,74-
25 ene 202446,9046,9046,9046,9046,38-
24 ene 202447,6547,6547,6547,6547,1265
23 ene 202446,5546,5546,4046,4045,882000
22 ene 202447,3547,3547,3547,3546,8254
19 ene 202445,7046,3545,7046,3545,83270
18 ene 202444,6545,3544,6545,3544,85130
17 ene 202444,6045,1544,6045,1544,6570
16 ene 202446,0046,7545,5545,5545,04350
15 ene 202446,7546,7546,0046,2045,69490
12 ene 202448,0048,1547,1547,1546,63305
11 ene 202448,5548,5548,1548,1547,61190
10 ene 202448,5548,5548,4548,4547,9165
09 ene 202450,6050,6049,0549,0548,50100
08 ene 202450,9050,9050,9050,9050,3350
05 ene 202450,8050,8050,8050,8050,2395
04 ene 202451,8052,1051,0051,0050,43211
03 ene 202451,8051,8051,8051,8051,22-
02 ene 202450,9052,5050,9052,5051,9280
29 dic 202350,9050,9050,9050,9050,33-
28 dic 202351,0051,0051,0051,0050,43-
28 dic 20230.53 Dividendo
27 dic 202351,8052,0051,7052,0050,9065
22 dic 202351,2052,1051,1052,1050,9955
21 dic 202350,6050,8050,6050,7049,62430
20 dic 202351,8051,8051,7051,8050,70115
19 dic 202350,1050,1050,0050,0048,94200
18 dic 202350,2051,6050,2051,6050,51115
15 dic 202350,3050,4050,3050,4049,3320
14 dic 202350,6051,0050,5050,5049,43109
13 dic 202348,6048,7048,5048,7047,671435
12 dic 202350,7050,7049,8050,3049,231810
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...