Mercados españoles cerrados en 4 hrs 57 min

NBI Bearings Europe, S.A. (NBI.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,56000,0000 (0,00%)
A partir del 09:00AM CEST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20244,56004,56004,56004,56004,5600220
17 may 20244,56004,56004,56004,56004,5600513
16 may 20244,56004,56004,56004,56004,560010
15 may 20244,56004,56004,56004,56004,5600-
14 may 20244,56004,56004,56004,56004,5600-
13 may 20244,56004,56004,56004,56004,5600-
10 may 20244,56004,56004,56004,56004,560042
09 may 20244,56004,56004,56004,56004,5600100
08 may 20244,64004,64004,56004,56004,56001260
07 may 20244,66004,66004,66004,66004,6600-
06 may 20244,66004,66004,66004,66004,6600-
03 may 20244,56004,60004,56004,66004,6600395
02 may 20244,60004,60004,60004,66004,6600200
30 abr 20244,66004,66004,66004,66004,6600-
29 abr 20244,66004,66004,66004,66004,66001443
26 abr 20244,54004,54004,54004,54004,5400-
25 abr 20244,54004,62004,54004,54004,5400300
24 abr 20244,64004,64004,54004,54004,5400558
23 abr 20244,70004,70004,70004,66004,6600495
22 abr 20244,50004,70004,50004,66004,66003659
19 abr 20244,58004,58004,50004,54004,540045.450
18 abr 20244,60004,60004,60004,60004,6000100
17 abr 20244,58004,60004,58004,60004,60001005
16 abr 20244,56004,56004,54004,60004,6000110
15 abr 20244,60004,60004,60004,60004,6000-
12 abr 20244,60004,60004,60004,60004,6000-
11 abr 20244,58004,58004,58004,60004,6000150
10 abr 20244,60004,60004,60004,60004,6000109
09 abr 20244,60004,60004,60004,60004,6000-
08 abr 20244,64004,64004,64004,60004,6000120
05 abr 20244,60004,60004,60004,60004,6000-
04 abr 20244,60004,60004,60004,60004,6000620
03 abr 20244,50004,60004,50004,50004,5000500
02 abr 20244,72004,74004,50004,54004,54002075
28 mar 20244,74004,74004,74004,74004,7400-
27 mar 20244,70004,74004,70004,74004,740056.845
26 mar 20244,70004,70004,70004,68004,6800205
25 mar 20244,58004,68004,58004,68004,68002170
22 mar 20244,30004,50004,30004,50004,50006994
21 mar 20244,30004,30004,30004,30004,3000200
20 mar 20244,30004,30004,30004,30004,3000-
19 mar 20244,38004,38004,38004,30004,3000100
18 mar 20244,30004,30004,30004,30004,30001463
15 mar 20244,30004,30004,30004,30004,30007
14 mar 20244,30004,30004,30004,30004,3000610
13 mar 20244,30004,30004,30004,30004,3000600
12 mar 20244,30004,30004,30004,30004,30004571
11 mar 20244,40004,40004,26004,30004,30005128
08 mar 20244,52004,52004,52004,52004,520050
07 mar 20244,40004,54004,40004,52004,520086
06 mar 20244,52004,52004,52004,52004,52001551
05 mar 20244,40004,40004,40004,40004,4000800
04 mar 20244,40004,40004,36004,36004,3600490
01 mar 20244,36004,36004,36004,36004,3600-
29 feb 20244,36004,36004,34004,36004,3600800
28 feb 20244,50004,50004,36004,36004,36003492
27 feb 20244,50004,50004,48004,50004,50002802
26 feb 20244,48004,48004,48004,48004,4800635
23 feb 20244,48004,48004,48004,48004,4800306
22 feb 20244,48004,48004,48004,48004,4800167
21 feb 20244,48004,48004,48004,48004,4800250
20 feb 20244,48004,48004,48004,48004,4800250
19 feb 20244,48004,48004,48004,48004,4800300
16 feb 20244,40004,40004,40004,48004,4800200
15 feb 20244,48004,48004,48004,48004,48001475
14 feb 20244,46004,50004,46004,46004,4600315
13 feb 20244,46004,46004,46004,46004,4600200
12 feb 20244,46004,46004,46004,46004,46001100
09 feb 20244,44004,44004,40004,40004,4000792
08 feb 20244,42004,44004,42004,40004,4000300
07 feb 20244,40004,40004,40004,40004,4000-
06 feb 20244,40004,40004,40004,40004,40005045
05 feb 20244,40004,40004,40004,40004,40004450
02 feb 20244,36004,40004,36004,40004,40004550
01 feb 20244,58004,58004,40004,40004,400013.530
31 ene 20244,58004,58004,58004,60004,600095
30 ene 20244,62004,62004,62004,60004,600014
29 ene 20244,62004,62004,58004,60004,6000239
26 ene 20244,62004,62004,60004,60004,60007073
25 ene 20244,62004,62004,62004,68004,680047
24 ene 20244,62004,62004,62004,68004,68003
23 ene 20244,66004,66004,54004,68004,6800432
22 ene 20244,68004,68004,64004,68004,6800150
19 ene 20244,70004,70004,68004,68004,68002075
18 ene 20244,70004,70004,70004,70004,7000-
17 ene 20244,74004,74004,50004,70004,70002883
16 ene 20244,74004,74004,74004,74004,740050
15 ene 20244,74004,74004,72004,74004,7400698
12 ene 20244,74004,74004,74004,74004,7400150
11 ene 20244,74004,74004,74004,74004,7400-
10 ene 20244,74004,74004,74004,74004,7400843
09 ene 20244,74004,80004,70004,80004,8000700
08 ene 20244,90004,90004,80004,90004,9000250
05 ene 20244,90004,90004,90004,90004,90001533
04 ene 20244,98004,98004,96004,96004,9600740
03 ene 20244,90004,92004,90004,98004,9800123
02 ene 20244,98004,98004,90004,98004,9800409
29 dic 20234,70004,98004,70004,98004,98005461
28 dic 20234,68004,68004,68004,66004,6600100
27 dic 20234,52004,66004,52004,66004,66003407
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...