Mercados españoles cerrados

Northern Bitcoin AG (NB2.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,85-0,90 (-3,96%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202421,8521,8521,8521,8521,85-
13 jun 202422,7522,7522,7522,7522,75-
12 jun 202422,6522,6522,6522,6522,65-
11 jun 202423,2023,2023,2023,2023,20-
10 jun 202422,9522,9522,9522,9522,95-
07 jun 202423,5523,5523,5523,5523,55-
06 jun 202423,5023,5023,5023,5023,50-
05 jun 202423,2523,2523,2523,2523,25-
04 jun 202423,3023,3023,3023,3023,30-
03 jun 202424,0024,0024,0024,0024,00-
31 may 202424,4024,4024,4024,4024,40-
30 may 202423,6523,6523,6523,6523,65-
29 may 202424,2024,2024,2024,2024,20-
28 may 202424,4024,4024,4024,4024,40-
27 may 202424,3024,3024,3024,3024,30-
24 may 202423,9524,5523,9524,5524,55300
23 may 202425,5025,5025,5025,5025,50-
22 may 202425,6525,6525,6525,6525,65-
21 may 202427,0527,0527,0527,0527,05-
20 may 202426,0026,0026,0026,0026,00-
17 may 202426,6526,6526,6526,6526,65-
16 may 202426,6526,6526,6526,6526,65-
15 may 202425,7525,7525,7525,7525,75-
14 may 202424,9524,9524,9524,9524,95-
13 may 202425,8025,8025,8025,8025,80-
10 may 202426,6526,6526,6526,6526,65-
09 may 202425,7525,7525,7525,7525,75-
08 may 202425,7525,7525,7525,7525,75-
07 may 202424,5524,5524,5524,5524,55-
06 may 202425,0525,0525,0525,0525,05-
03 may 202426,5526,5526,5526,5526,55-
02 may 202425,3025,3025,3025,3025,30-
30 abr 202427,6027,6027,6027,6027,60-
29 abr 202425,5028,0525,5028,0528,055
26 abr 202424,8024,8024,8024,8024,80-
25 abr 202423,3523,3522,5522,5522,55140
24 abr 202422,5522,5522,5522,5522,55-
23 abr 202422,5022,5022,5022,5022,50-
22 abr 202420,8520,8520,8520,8520,85-
19 abr 202420,9520,9520,9520,9520,95-
18 abr 202419,8019,8019,8019,8019,80-
17 abr 202419,8519,8519,8519,8519,85-
16 abr 202419,9019,9019,9019,9019,90-
15 abr 202419,6019,6019,6019,6019,60-
12 abr 202421,4021,4021,4021,4021,40-
11 abr 202420,8520,8520,8520,8520,85-
10 abr 202421,1021,1021,1021,1021,10-
09 abr 202422,0522,0522,0522,0522,05-
08 abr 202421,7521,7521,7521,7521,7550
05 abr 202422,5022,5022,5022,5022,50-
04 abr 202421,9521,9521,9521,9521,95-
03 abr 202423,7023,7022,6522,6522,65120
02 abr 202426,2026,2026,2026,2026,20-
28 mar 202425,9527,1525,9527,1527,155
27 mar 202426,8526,8526,1026,1026,10255
26 mar 202427,6027,6027,6027,6027,60-
25 mar 202426,7027,9526,7027,9527,95120
22 mar 202426,1026,1026,1026,1026,10-
21 mar 202427,5027,5025,6525,9525,95188
20 mar 202425,5525,5525,5525,5525,55-
19 mar 202427,0027,0027,0027,0027,00-
18 mar 202426,5526,5526,5526,5526,55-
15 mar 202426,8526,8526,8526,8526,85-
14 mar 202428,8528,8528,8528,8528,85-
13 mar 202428,2529,6528,2529,6529,6540
12 mar 202429,7529,7529,7529,7529,75-
11 mar 202430,1031,0030,1031,0031,00380
08 mar 202429,3529,3529,3529,3529,35-
07 mar 202429,5029,5029,5029,5029,50-
06 mar 202429,2030,1529,2030,1530,156
05 mar 202432,0532,0532,0532,0532,05-
04 mar 202430,0531,4530,0531,4531,456
01 mar 202430,6030,6030,6030,6030,60-
29 feb 202433,5033,5030,6530,6530,65405
28 feb 202430,9030,9030,9030,9030,90-
27 feb 202429,1032,4529,1031,4531,45163
26 feb 202425,9525,9525,9525,9525,95-
23 feb 202426,7526,7526,7526,7526,75-
22 feb 202426,1026,1026,1026,1026,10-
21 feb 202426,7526,7526,7526,7526,75-
20 feb 202427,1527,1527,1527,1527,15-
19 feb 202428,5528,5528,5528,5528,55-
16 feb 202429,7529,7529,7529,7529,75-
15 feb 202428,9528,9528,9528,9528,95-
14 feb 202426,8526,8526,8526,8526,85-
13 feb 202426,9526,9526,9526,9526,95-
12 feb 202425,9525,9525,9525,9525,95-
09 feb 202425,7525,7525,7525,7525,75-
08 feb 202424,9524,9524,9524,9524,95-
07 feb 202423,8523,8523,8523,8523,85-
06 feb 202423,6023,6023,6023,6023,60-
05 feb 202426,0526,0526,0526,0526,05120
02 feb 202426,6026,6026,6026,6026,60-
01 feb 202427,5527,5527,5527,5527,55-
31 ene 202427,3027,3027,2027,2027,20225
30 ene 202427,5527,5527,5527,5527,55-
29 ene 202426,8526,8526,8526,8526,85-
26 ene 202425,3025,3025,3025,3025,30-
25 ene 202426,0526,0526,0526,0526,05-
24 ene 202426,0526,0526,0526,0526,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...