Mercados españoles abiertos en 4 hrs 36 min

Nordson Corp (ND1.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
215,00+0,50 (+0,23%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 2024215,00215,00215,00215,00215,0028
24 jun 2024214,50214,50214,50214,50214,50-
21 jun 2024214,70214,70214,70214,70214,70-
20 jun 2024214,70214,70214,70214,70214,70-
19 jun 2024214,50214,50214,50214,50214,50-
18 jun 2024215,10215,10215,10215,10215,10-
17 jun 2024212,20212,20212,20212,20212,20-
14 jun 2024216,20216,20216,20216,20216,20-
13 jun 2024213,60213,60213,60213,60213,60-
12 jun 2024208,80208,80208,80208,80208,80-
11 jun 2024207,50207,50207,50207,50207,50-
10 jun 2024208,60208,60208,60208,60208,60-
07 jun 2024206,70206,70206,70206,70206,70-
06 jun 2024208,30208,30208,30208,30208,30-
05 jun 2024209,10209,10209,10209,10209,10-
04 jun 2024208,70208,70208,70208,70208,70-
03 jun 2024215,30215,30215,30215,30215,30-
31 may 2024212,20212,20212,20212,20212,20-
30 may 2024209,70209,70209,70209,70209,70-
29 may 2024212,90212,90212,90212,90212,90-
28 may 2024216,40216,40216,40216,40216,40-
27 may 2024217,70217,70217,70217,70217,70-
24 may 2024218,50218,50218,50218,50218,50-
23 may 2024223,20223,20223,20223,20223,20-
22 may 2024222,30222,30222,30222,30222,30-
21 may 2024214,70214,70214,70214,70214,70-
20 may 2024247,30247,30247,30247,30247,30-
20 may 20240.68 Dividendo
17 may 2024247,30247,30247,30247,30246,62-
16 may 2024250,50250,50250,50250,50249,81-
15 may 2024249,60249,60249,60249,60248,91-
14 may 2024252,00252,00252,00252,00251,31-
13 may 2024257,20257,20257,20257,20256,49-
10 may 2024256,90256,90256,90256,90256,19-
09 may 2024250,20250,20250,20250,20249,51-
08 may 2024251,50251,50251,50251,50250,81-
07 may 2024249,80249,80249,80249,80249,11-
06 may 2024245,30245,30245,30245,30244,63-
03 may 2024244,50244,50244,50244,50243,83-
02 may 2024241,50241,50241,50241,50240,84-
30 abr 2024243,30243,30243,30243,30242,63-
29 abr 2024241,60241,60241,60241,60240,94-
26 abr 2024240,80240,80240,80240,80240,14-
25 abr 2024240,60240,60240,60240,60239,94-
24 abr 2024243,40243,40243,40243,40242,73-
23 abr 2024242,80242,80242,80242,80242,13-
22 abr 2024242,40242,40242,40242,40241,73-
19 abr 2024240,30240,30240,30240,30239,64-
18 abr 2024243,00243,00243,00243,00242,33-
17 abr 2024245,50245,50245,50245,50244,82-
16 abr 2024245,50245,50245,50245,50244,82-
15 abr 2024247,40247,40247,40247,40246,72-
12 abr 2024249,50249,50249,50249,50248,81-
11 abr 2024251,20251,20251,20251,20250,51-
10 abr 2024250,50250,50250,50250,50249,81-
09 abr 2024247,90247,90247,90247,90247,22-
08 abr 2024248,20248,20248,20248,20247,52-
05 abr 2024248,70248,70248,70248,70248,02-
04 abr 2024250,20250,20250,20250,20249,51-
03 abr 2024248,50248,50248,50248,50247,82-
02 abr 2024251,20251,20251,20251,20250,51-
28 mar 2024252,00252,00252,00252,00251,31-
27 mar 2024248,00248,00248,00248,00247,32-
26 mar 2024246,00246,00246,00246,00245,32-
25 mar 2024248,00248,00248,00248,00247,32-
22 mar 2024248,00248,00248,00248,00247,32-
21 mar 2024242,00242,00242,00242,00241,33-
20 mar 2024240,00240,00240,00240,00239,34-
19 mar 2024242,00242,00242,00242,00241,33-
18 mar 2024240,00240,00240,00240,00239,34-
15 mar 2024242,00242,00242,00242,00241,33-
14 mar 2024242,00242,00242,00242,00241,33-
13 mar 2024240,00240,00240,00240,00239,34-
12 mar 2024240,00240,00240,00240,00239,34-
11 mar 2024240,00240,00240,00240,00239,34-
08 mar 2024244,00244,00244,00244,00243,33-
07 mar 2024242,00242,00242,00242,00241,33-
06 mar 2024240,00240,00240,00240,00239,34-
05 mar 2024242,00242,00242,00242,00241,33-
04 mar 2024244,00244,00244,00244,00243,33-
01 mar 2024246,00246,00246,00246,00245,32-
29 feb 2024246,00246,00246,00246,00245,32-
28 feb 2024246,00246,00246,00246,00245,32-
27 feb 2024248,00248,00248,00248,00247,32-
26 feb 2024250,00250,00250,00250,00249,31-
23 feb 2024252,00252,00252,00252,00251,31-
22 feb 2024240,00240,00240,00240,00239,34-
21 feb 2024244,00244,00244,00244,00243,33-
20 feb 2024244,00244,00244,00244,00243,33-
19 feb 2024244,00244,00244,00244,00243,33-
16 feb 2024244,00244,00244,00244,00243,33-
16 feb 20240.68 Dividendo
15 feb 2024244,00244,00244,00244,00242,65-
14 feb 2024242,00242,00242,00242,00240,66-
13 feb 2024244,00244,00244,00244,00242,65-
12 feb 2024244,00244,00244,00244,00242,65-
09 feb 2024242,00242,00242,00242,00240,66-
08 feb 2024236,00236,00236,00236,00234,70-
07 feb 2024234,00234,00234,00234,00232,71-
06 feb 2024234,00234,00234,00234,00232,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...