NDX1.DE - Nordex SE

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jul. 20209,049,278,638,658,651.368.653
09 jul. 20209,039,038,668,668,66432.610
08 jul. 20209,009,008,808,868,86337.886
07 jul. 20209,269,368,818,978,97612.277
06 jul. 20209,229,429,199,389,38472.614
03 jul. 20208,769,098,749,039,03354.331
02 jul. 20208,768,948,678,848,84488.455
01 jul. 20208,888,948,568,768,76271.263
30 jun. 20208,828,918,698,818,81300.284
29 jun. 20208,508,778,458,778,77401.092
26 jun. 20208,858,858,558,588,58429.344
25 jun. 20208,978,978,598,738,73636.694
24 jun. 20209,349,359,039,039,03204.573
23 jun. 20209,149,399,149,309,30340.221
22 jun. 20209,179,288,989,209,20334.866
19 jun. 20209,249,409,189,329,32351.474
18 jun. 20209,649,829,309,309,30835.560
17 jun. 20209,6410,059,599,649,64518.180
16 jun. 20209,5110,309,389,639,63654.148
15 jun. 20208,919,208,839,199,19388.025
12 jun. 20209,309,639,189,189,18836.020
11 jun. 20209,709,819,459,459,45567.870
10 jun. 202010,0310,199,6410,0010,00705.323
09 jun. 202010,2610,409,609,959,95788.746
08 jun. 202010,4010,7510,0310,1910,19992.723
05 jun. 20209,9310,449,8210,2910,291.023.322
04 jun. 20209,559,859,549,769,76996.097
03 jun. 20209,339,659,259,659,65753.962
02 jun. 20208,959,288,929,169,161.098.228
29 may. 20208,558,908,458,698,69956.301
28 may. 20208,909,308,488,608,601.424.877
27 may. 20207,728,557,668,438,432.371.165
26 may. 20207,627,647,497,597,59491.265
25 may. 20207,427,607,357,537,53555.396
22 may. 20207,147,396,977,277,27569.736
21 may. 20207,307,597,127,257,25653.269
20 may. 20207,157,406,887,407,40829.844
19 may. 20207,367,477,167,227,22553.692
18 may. 20207,267,327,157,297,29532.783
15 may. 20207,107,267,057,117,11502.550
14 may. 20207,057,116,807,057,05730.861
13 may. 20206,947,346,847,077,07567.376
12 may. 20207,487,507,007,017,011.095.649
11 may. 20207,637,797,347,507,50715.375
08 may. 20207,597,597,357,597,59408.126
07 may. 20207,687,687,427,457,45414.737
06 may. 20207,667,827,557,647,64399.573
05 may. 20207,577,807,467,697,69728.563
04 may. 20207,147,476,997,417,41500.697
30 abr. 20207,737,787,307,397,39681.872
29 abr. 20207,417,637,277,537,53829.224
28 abr. 20207,507,507,247,377,37499.649
27 abr. 20207,257,417,197,287,28347.124
24 abr. 20207,117,166,956,976,97505.251
23 abr. 20207,327,367,117,187,18433.638
22 abr. 20207,197,387,037,267,26397.038
21 abr. 20207,457,557,147,147,14535.880
20 abr. 20207,617,747,457,647,64315.189
17 abr. 20207,657,937,437,497,492.779.948
16 abr. 20207,747,917,347,407,40663.420
15 abr. 20208,028,037,397,537,53711.886
14 abr. 20208,318,327,907,997,99861.768
09 abr. 20208,208,337,958,158,15663.518
08 abr. 20207,708,277,707,957,95784.158
07 abr. 20207,788,037,617,747,74594.710
06 abr. 20207,657,877,397,407,40662.807
03 abr. 20207,487,567,247,387,38580.424
02 abr. 20207,157,276,997,107,10381.422
01 abr. 20207,007,196,827,117,11370.128
31 mar. 20207,617,796,997,107,101.056.197
30 mar. 20207,027,586,437,267,261.270.315
27 mar. 20207,597,636,897,047,04732.318
26 mar. 20207,607,707,357,517,51570.942
25 mar. 20208,448,477,597,747,741.462.195
24 mar. 20206,597,896,427,557,551.816.767
23 mar. 20205,976,085,555,665,66745.693
20 mar. 20206,516,525,996,036,03725.589
19 mar. 20206,166,485,846,036,03893.099
18 mar. 20206,876,876,356,356,35676.042
17 mar. 20207,007,196,437,137,13714.175
16 mar. 20207,107,106,146,806,801.098.595
13 mar. 20207,608,137,187,477,47726.400
12 mar. 20207,807,857,207,297,291.072.815
11 mar. 20209,109,178,248,348,341.032.000
10 mar. 20209,129,458,778,848,84857.624
09 mar. 20209,269,808,928,998,991.217.654
06 mar. 202010,4210,509,9910,5010,50730.959
05 mar. 202011,1511,2410,4610,6010,60279.669
04 mar. 202011,0411,2210,9011,0311,03444.802
03 mar. 202010,9411,2310,8010,9710,97463.353
02 mar. 202010,7010,9410,2810,5710,57495.238
28 feb. 202010,4510,6710,1610,6310,63998.844
27 feb. 202011,2511,3510,7710,9010,90714.196
26 feb. 202010,9011,4610,8011,4511,45893.504
25 feb. 202011,2111,3411,1111,2311,23622.848
24 feb. 202011,5311,5310,9011,2411,241.225.484
21 feb. 202011,9411,9811,6811,9211,92456.958
20 feb. 202012,1412,1911,9211,9211,92410.766
19 feb. 202012,1812,2111,9011,9711,97417.789
18 feb. 202012,3012,3412,0412,0612,06257.816
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines