Mercados españoles abiertos en 7 hrs 8 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0771 -0,0002 (-0,02%) Petróleo Brent
83,71 +0,38 (+0,46%) Bitcoin EUR
58.676,54 -743,89 (-1,25%)
Nolato AB (publ) (NBF.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:09AM CEST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 4,6000 | 4,6840 | 4,6000 | 4,6840 | 4,6840 | 50 |
| 03 may 2024 | 4,5640 | 4,5960 | 4,5640 | 4,5960 | 4,5960 | - |
| 02 may 2024 | 4,5620 | 4,5620 | 4,5620 | 4,5620 | 4,5620 | - |
| 30 abr 2024 | 4,5760 | 4,5760 | 4,5540 | 4,5540 | 4,5540 | - |
| 29 abr 2024 | 4,5480 | 4,5880 | 4,5480 | 4,5880 | 4,5880 | - |
| 26 abr 2024 | 4,4280 | 4,4460 | 4,4280 | 4,4460 | 4,4460 | - |
| 25 abr 2024 | 4,5940 | 4,5940 | 4,5880 | 4,5880 | 4,5880 | - |
| 24 abr 2024 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | - |
| 23 abr 2024 | 4,4980 | 4,4980 | 4,4980 | 4,4980 | 4,4980 | - |
| 22 abr 2024 | 4,5020 | 4,5020 | 4,5020 | 4,5020 | 4,5020 | - |
| 19 abr 2024 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | - |
| 18 abr 2024 | 4,2880 | 4,4080 | 4,2880 | 4,4080 | 4,4080 | - |
| 17 abr 2024 | 4,3140 | 4,3540 | 4,3140 | 4,3540 | 4,3540 | - |
| 16 abr 2024 | 4,4060 | 4,4060 | 4,3800 | 4,3800 | 4,3800 | - |
| 15 abr 2024 | 4,4660 | 4,4920 | 4,4660 | 4,4920 | 4,4920 | - |
| 12 abr 2024 | 4,6180 | 4,6180 | 4,6020 | 4,6060 | 4,6060 | - |
| 11 abr 2024 | 4,5220 | 4,5220 | 4,5220 | 4,5220 | 4,5220 | - |
| 10 abr 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 09 abr 2024 | 4,5600 | 4,6600 | 4,5600 | 4,6600 | 4,6600 | - |
| 08 abr 2024 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | - |
| 05 abr 2024 | 4,5380 | 4,5380 | 4,4940 | 4,4940 | 4,4940 | - |
| 04 abr 2024 | 4,5300 | 4,5600 | 4,5300 | 4,5600 | 4,5600 | - |
| 03 abr 2024 | 4,4300 | 4,5520 | 4,4300 | 4,5340 | 4,5340 | - |
| 02 abr 2024 | 4,4540 | 4,4740 | 4,4540 | 4,4740 | 4,4740 | - |
| 28 mar 2024 | 4,0820 | 4,0820 | 4,0800 | 4,0800 | 4,0800 | - |
| 27 mar 2024 | 4,0360 | 4,1120 | 4,0360 | 4,0960 | 4,0960 | - |
| 26 mar 2024 | 4,0280 | 4,0500 | 4,0280 | 4,0500 | 4,0500 | - |
| 25 mar 2024 | 3,9740 | 3,9840 | 3,9740 | 3,9740 | 3,9740 | - |
| 22 mar 2024 | 3,9360 | 3,9460 | 3,9360 | 3,9460 | 3,9460 | - |
| 21 mar 2024 | 3,8620 | 3,9280 | 3,8620 | 3,9280 | 3,9280 | - |
| 20 mar 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | - |
| 19 mar 2024 | 3,7680 | 3,8300 | 3,7680 | 3,8300 | 3,8300 | - |
| 18 mar 2024 | 3,8940 | 3,9080 | 3,8940 | 3,9080 | 3,9080 | - |
| 15 mar 2024 | 3,7940 | 3,9180 | 3,7940 | 3,9180 | 3,9180 | - |
| 14 mar 2024 | 3,8760 | 3,8760 | 3,8760 | 3,8760 | 3,8760 | - |
| 13 mar 2024 | 3,8160 | 3,8600 | 3,8160 | 3,8440 | 3,8440 | - |
| 12 mar 2024 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | - |
| 11 mar 2024 | 3,7740 | 3,7740 | 3,7640 | 3,7640 | 3,7640 | - |
| 08 mar 2024 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | - |
| 07 mar 2024 | 3,6680 | 3,7580 | 3,6680 | 3,7580 | 3,7580 | - |
| 06 mar 2024 | 3,6840 | 3,7060 | 3,6840 | 3,7040 | 3,7040 | - |
| 05 mar 2024 | 3,7180 | 3,7240 | 3,7180 | 3,7240 | 3,7240 | - |
| 04 mar 2024 | 3,8540 | 3,8560 | 3,8280 | 3,8280 | 3,8280 | 50 |
| 01 mar 2024 | 3,7760 | 3,7840 | 3,7760 | 3,7840 | 3,7840 | - |
| 29 feb 2024 | 3,7880 | 3,8060 | 3,7880 | 3,8060 | 3,8060 | - |
| 28 feb 2024 | 3,7940 | 3,7940 | 3,7540 | 3,7540 | 3,7540 | - |
| 27 feb 2024 | 3,8240 | 3,8240 | 3,8020 | 3,8020 | 3,8020 | - |
| 26 feb 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 23 feb 2024 | 3,8720 | 3,8720 | 3,8600 | 3,8600 | 3,8600 | - |
| 22 feb 2024 | 3,8180 | 3,9200 | 3,8180 | 3,9200 | 3,9200 | - |
| 21 feb 2024 | 3,8020 | 3,8420 | 3,8020 | 3,8360 | 3,8360 | - |
| 20 feb 2024 | 3,8420 | 3,8420 | 3,8360 | 3,8360 | 3,8360 | - |
| 19 feb 2024 | 3,8940 | 3,8940 | 3,8600 | 3,8600 | 3,8600 | - |
| 16 feb 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 15 feb 2024 | 3,9460 | 3,9460 | 3,8900 | 3,8900 | 3,8900 | - |
| 14 feb 2024 | 3,9160 | 3,9160 | 3,9080 | 3,9080 | 3,9080 | - |
| 13 feb 2024 | 3,9200 | 3,9320 | 3,9200 | 3,9320 | 3,9320 | - |
| 12 feb 2024 | 3,8420 | 3,9280 | 3,8420 | 3,9280 | 3,9280 | - |
| 09 feb 2024 | 4,0700 | 4,0840 | 4,0060 | 4,0060 | 4,0060 | - |
| 08 feb 2024 | 4,0320 | 4,1480 | 4,0320 | 4,1480 | 4,1480 | - |
| 07 feb 2024 | 3,9060 | 3,9060 | 3,9060 | 3,9060 | 3,9060 | - |
| 06 feb 2024 | 4,2980 | 4,2980 | 3,9280 | 3,9280 | 3,9280 | - |
| 05 feb 2024 | 4,4520 | 4,4520 | 4,3940 | 4,3940 | 4,3940 | - |
| 02 feb 2024 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | - |
| 01 feb 2024 | 4,4000 | 4,4580 | 4,3800 | 4,4580 | 4,4580 | - |
| 31 ene 2024 | 4,4880 | 4,4880 | 4,4380 | 4,4380 | 4,4380 | - |
| 30 ene 2024 | 4,3520 | 4,5520 | 4,3520 | 4,5520 | 4,5520 | - |
| 29 ene 2024 | 4,2880 | 4,2880 | 4,2600 | 4,2600 | 4,2600 | - |
| 26 ene 2024 | 4,2420 | 4,3540 | 4,2420 | 4,3540 | 4,3540 | - |
| 25 ene 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 24 ene 2024 | 4,2960 | 4,2960 | 4,2600 | 4,2600 | 4,2600 | - |
| 23 ene 2024 | 4,2760 | 4,2760 | 4,2680 | 4,2680 | 4,2680 | - |
| 22 ene 2024 | 4,3380 | 4,3380 | 4,2740 | 4,2740 | 4,2740 | - |
| 19 ene 2024 | 4,3520 | 4,3520 | 4,2980 | 4,2980 | 4,2980 | - |
| 18 ene 2024 | 4,3300 | 4,3580 | 4,3300 | 4,3580 | 4,3580 | - |
| 17 ene 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 16 ene 2024 | 4,4120 | 4,4320 | 4,4120 | 4,4320 | 4,4320 | - |
| 15 ene 2024 | 4,5300 | 4,5460 | 4,5160 | 4,5460 | 4,5460 | - |
| 12 ene 2024 | 4,4840 | 4,4840 | 4,4840 | 4,4840 | 4,4840 | - |
| 11 ene 2024 | 4,4680 | 4,5660 | 4,4680 | 4,5660 | 4,5660 | - |
| 10 ene 2024 | 4,4260 | 4,4920 | 4,4260 | 4,4920 | 4,4920 | - |
| 09 ene 2024 | 4,4200 | 4,4200 | 4,3980 | 4,3980 | 4,3980 | - |
| 08 ene 2024 | 4,2540 | 4,3880 | 4,2540 | 4,3880 | 4,3880 | - |
| 05 ene 2024 | 4,3460 | 4,3460 | 4,3460 | 4,3460 | 4,3460 | - |
| 04 ene 2024 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | - |
| 03 ene 2024 | 4,5460 | 4,5460 | 4,5260 | 4,5260 | 4,5260 | - |
| 02 ene 2024 | 4,7140 | 4,7140 | 4,7140 | 4,7140 | 4,7140 | - |
| 29 dic 2023 | 4,6960 | 4,6960 | 4,6960 | 4,6960 | 4,6960 | - |
| 28 dic 2023 | 4,7620 | 4,7620 | 4,7620 | 4,7620 | 4,7620 | - |
| 27 dic 2023 | 4,7060 | 4,7880 | 4,7060 | 4,7880 | 4,7880 | - |
| 22 dic 2023 | 4,9280 | 4,9280 | 4,9280 | 4,9280 | 4,9280 | - |
| 21 dic 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 20 dic 2023 | 4,9620 | 5,0650 | 4,9620 | 5,0650 | 5,0650 | - |
| 19 dic 2023 | 4,8700 | 4,9800 | 4,8700 | 4,9800 | 4,9800 | - |
| 18 dic 2023 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | - |
| 15 dic 2023 | 4,8100 | 4,9040 | 4,8100 | 4,9040 | 4,9040 | - |
| 14 dic 2023 | 4,7160 | 4,7160 | 4,7160 | 4,7160 | 4,7160 | - |
| 13 dic 2023 | 4,6860 | 4,7260 | 4,6860 | 4,7260 | 4,7260 | - |
| 12 dic 2023 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | - |
| 11 dic 2023 | 4,7340 | 4,7440 | 4,7340 | 4,7440 | 4,7440 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.