Mercados españoles cerrados en 6 hrs 49 min

Nordex SE (NDX1.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,77-0,09 (-0,70%)
A partir del 10:25AM CEST. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202412,8112,8612,6712,7712,7747.371
23 abr 202412,6512,8812,5312,8612,86579.745
22 abr 202412,2612,6512,1012,5812,58518.739
19 abr 202412,1512,2812,0312,2312,231.907.856
18 abr 202412,5212,5212,2312,3012,30525.094
17 abr 202412,3912,5412,2812,4312,43801.279
16 abr 202412,2612,5112,1112,5112,51785.566
15 abr 202412,7012,7312,3712,3812,38921.765
12 abr 202413,2813,2912,6612,8012,80714.939
11 abr 202413,1513,3912,8313,1013,101.129.210
10 abr 202412,6713,1412,5012,7412,74747.282
09 abr 202412,3813,0912,3812,6012,601.484.157
08 abr 202411,9912,4211,7512,3512,35677.621
05 abr 202411,9212,0411,8111,9611,96532.897
04 abr 202411,9512,0911,8112,0712,07456.160
03 abr 202411,9912,0311,6711,9811,98906.140
02 abr 202412,1012,1811,8511,8911,89572.150
28 mar 202412,1512,2011,8812,1612,16554.869
27 mar 202412,2212,3311,8412,1512,15537.787
26 mar 202412,2012,3511,9312,2712,27743.952
25 mar 202412,2312,3611,9612,0612,06514.104
22 mar 202412,0212,4011,9912,2712,27977.627
21 mar 202411,6012,1611,5211,9811,981.204.284
20 mar 202411,4911,5411,3311,4311,43409.920
19 mar 202411,6811,7711,4611,4911,49364.630
18 mar 202411,4011,7011,3811,6611,66580.537
15 mar 202411,8011,8411,3011,4011,401.417.734
14 mar 202412,0012,1011,6911,8111,81609.586
13 mar 202411,9012,1211,7612,0512,05552.108
12 mar 202412,0912,1111,8212,0012,00506.701
11 mar 202412,0812,2611,9012,1412,14779.322
08 mar 202412,0112,2011,9812,1712,17718.277
07 mar 202412,0212,4111,8511,9811,981.100.293
06 mar 202411,7312,2311,6912,0212,021.710.936
05 mar 202411,6911,8511,3811,6611,661.102.872
04 mar 202411,5811,7211,3611,5711,571.435.474
01 mar 202410,5711,4110,5711,3611,362.001.819
29 feb 202410,0511,059,8510,5210,523.133.448
28 feb 20249,709,769,549,649,64616.364
27 feb 20249,529,829,409,729,72636.083
26 feb 20249,409,579,219,519,51691.831
23 feb 20249,659,679,339,419,41787.317
22 feb 202410,0310,039,609,639,63988.757
21 feb 202410,1410,209,909,929,92489.246
20 feb 202410,4010,4010,1010,1310,13619.885
19 feb 202410,4410,5210,2610,4710,47362.446
16 feb 202410,7510,7910,2710,4810,48706.516
15 feb 202410,8010,9010,4410,6010,60669.880
14 feb 202410,3110,7310,3110,7010,70739.972
13 feb 202410,5810,8110,1810,3910,391.403.846
12 feb 20249,8510,539,6810,5110,511.975.959
09 feb 20249,719,849,489,509,50452.029
08 feb 20249,569,839,569,759,75642.603
07 feb 20249,339,709,339,609,601.069.989
06 feb 20249,229,349,149,289,28458.250
05 feb 20249,319,569,139,189,18739.484
02 feb 20249,389,549,279,349,34531.615
01 feb 20249,449,529,289,299,29411.133
31 ene 20249,409,559,309,539,53546.979
30 ene 20249,419,429,269,409,40478.295
29 ene 20249,229,399,159,379,37370.643
26 ene 20249,389,489,249,359,35454.306
25 ene 20249,509,519,289,419,41554.396
24 ene 20249,709,929,539,579,571.134.193
23 ene 20249,489,749,179,509,501.589.095
22 ene 20248,979,088,628,988,982.130.258
19 ene 20249,379,399,019,089,082.575.925
18 ene 20249,259,469,219,349,34939.915
17 ene 20249,659,678,989,179,172.116.123
16 ene 202410,2410,279,759,769,761.006.759
15 ene 202410,1510,3210,1110,2610,26537.381
12 ene 202410,2010,3610,0510,0510,05820.684
11 ene 202410,1410,4810,0410,1410,141.087.765
10 ene 20249,8910,079,7710,0610,06861.363
09 ene 20249,919,959,799,879,87496.963
08 ene 20249,799,879,599,829,82868.942
05 ene 20249,9510,019,589,769,761.063.033
04 ene 202410,0310,279,809,979,971.213.845
03 ene 202410,6010,829,829,829,821.884.424
02 ene 202410,4010,6510,4010,5210,52810.700
29 dic 202310,1910,5010,1910,4010,40787.671
28 dic 202310,2910,3610,0610,2310,231.073.755
27 dic 20239,8410,279,8410,2010,201.560.878
22 dic 20239,759,889,579,819,811.118.684
21 dic 20239,749,869,659,789,78892.890
20 dic 20239,979,979,759,819,81934.553
19 dic 20239,909,959,819,939,93705.020
18 dic 202310,0110,159,829,849,841.011.155
15 dic 202310,3910,5510,0610,1110,111.635.328
14 dic 20239,9010,449,9010,2910,291.814.573
13 dic 20239,559,669,459,549,54866.109
12 dic 202310,1310,139,449,489,481.587.811
11 dic 20239,9510,189,8610,1810,18750.041
08 dic 202310,0110,169,8910,0010,00559.349
07 dic 202310,3010,309,9310,0010,00850.313
06 dic 202310,5210,5810,3210,3510,35453.046
05 dic 202310,3210,5310,2610,4910,49400.176
04 dic 202310,3010,5010,2610,3110,31376.719
01 dic 202310,2010,4710,1610,3110,31548.518
30 nov 20239,9110,169,8310,1610,161.261.078
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...