Mercados españoles abiertos en 4 hrs 23 min

NEC Corp (NEC1.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
75,50+1,00 (+1,34%)
Al cierre: 08:07AM 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 202475,5075,5075,5075,5075,5014
24 jun 202474,5074,5074,5074,5074,50-
21 jun 202473,3873,3873,3873,3873,38-
20 jun 202474,5674,5674,5674,5674,56-
19 jun 202474,6274,6274,6274,6274,62-
18 jun 202473,6673,6673,6673,6673,66-
17 jun 202472,8272,8272,8272,8272,82-
14 jun 202473,9873,9873,9873,9873,98-
13 jun 202471,8471,8471,8471,8471,84-
12 jun 202472,2672,5872,2672,5872,5814
11 jun 202472,7472,7472,7472,7472,74-
10 jun 202472,2472,2472,2472,2472,24-
07 jun 202470,9870,9870,9870,9870,98-
06 jun 202469,5869,5869,5869,5869,58-
05 jun 202468,1868,1868,1868,1868,18-
04 jun 202468,1268,1268,1268,1268,12-
03 jun 202467,6267,6267,6267,6267,62-
31 may 202467,8867,8867,8867,8867,88-
30 may 202466,0866,0866,0866,0866,08-
29 may 202467,5867,5867,5867,5867,58-
28 may 202469,5269,5269,5269,5269,52-
27 may 202469,5269,5269,5269,5269,52-
24 may 202467,3667,3667,3667,3667,36-
23 may 202467,0867,0867,0867,0867,08-
22 may 202465,9265,9265,9265,9265,92-
21 may 202465,3065,3065,3065,3065,30-
20 may 202464,0264,0264,0264,0264,02-
17 may 202464,4064,4064,4064,4064,40-
16 may 202465,0065,0065,0065,0065,00-
15 may 202464,2064,2064,2064,2064,20-
14 may 202463,7663,7663,7663,7663,76-
13 may 202463,8463,8463,8463,8463,84-
10 may 202463,3263,3263,3263,3263,32-
09 may 202464,0664,0664,0664,0664,06-
08 may 202464,7664,7664,7664,7664,76-
07 may 202468,1268,1268,1268,1268,12-
06 may 202466,3466,3466,3466,3466,34-
03 may 202466,8866,8866,8866,8866,88-
02 may 202466,4466,4466,4466,4466,44-
30 abr 202468,0468,0468,0468,0468,04-
29 abr 202464,6664,6664,6664,6664,66-
26 abr 202463,6063,6063,6063,6063,60-
25 abr 202463,9663,9663,9663,9663,96-
24 abr 202465,9465,9465,9465,9465,94-
23 abr 202464,5064,5064,5064,5064,50-
22 abr 202463,9463,9463,9463,9463,941
19 abr 202465,0865,0865,0865,0865,08-
18 abr 202466,0266,0266,0266,0266,02-
17 abr 202466,6666,6666,6666,6666,66-
16 abr 202466,8866,8866,8866,8866,88-
15 abr 202469,3269,3269,3269,3269,32-
12 abr 202470,3470,3470,3470,3470,34-
11 abr 202469,3269,3269,3269,3269,32-
10 abr 202468,5268,5268,5268,5268,52-
09 abr 202468,4468,4468,4468,4468,44-
08 abr 202467,7067,7067,7067,7067,70-
05 abr 202467,0467,0467,0467,0467,04-
04 abr 202467,1067,1067,1067,1067,10-
03 abr 202465,8865,8865,8865,8865,88-
02 abr 202466,6866,6866,6866,6866,68-
28 mar 202467,0067,0067,0067,0067,00-
28 mar 202460 Dividendo
27 mar 202466,5066,5066,5066,506,50-
26 mar 202466,5066,5066,5066,506,50-
25 mar 202467,0067,0067,0067,006,55-
22 mar 202468,0068,0068,0068,006,65-
21 mar 202468,0068,0068,0068,006,65-
20 mar 202466,0066,0066,0066,006,45-
19 mar 202464,5064,5064,5064,506,30-
18 mar 202467,5067,5067,5067,506,60-
15 mar 202467,0067,0067,0067,006,55-
14 mar 202465,0065,0065,0065,006,35-
13 mar 202463,5063,5063,5063,506,21-
12 mar 202462,0062,0062,0062,006,06-
11 mar 202461,5061,5061,5061,506,01-
08 mar 202463,0063,0063,0063,006,16-
07 mar 202462,5062,5062,5062,506,11-
06 mar 202462,5062,5062,5062,506,11-
05 mar 202462,5062,5062,5062,506,11-
04 mar 202461,0061,0061,0061,005,96-
01 mar 202463,0063,0063,0063,006,16-
29 feb 202462,0062,0062,0062,006,06-
28 feb 202460,5060,5060,5060,505,91-
27 feb 202461,5061,5061,5061,506,01-
26 feb 202462,5063,0062,5063,006,16500
23 feb 202460,0060,0060,0060,005,86-
22 feb 202461,0061,0061,0061,005,96-
21 feb 202460,0060,0060,0060,005,86-
20 feb 202460,0060,0060,0060,005,86-
19 feb 202461,5061,5061,5061,506,01-
16 feb 202461,0061,0061,0061,005,96-
15 feb 202459,5059,5059,5059,505,82-
14 feb 202460,0060,0060,0060,005,86-
13 feb 202460,0060,0060,0060,005,86-
12 feb 202459,0059,0059,0059,005,77-
09 feb 202458,5058,5058,5058,505,72-
08 feb 202459,0059,0059,0059,005,77-
07 feb 202459,5059,5059,5059,505,82-
06 feb 202459,0059,0059,0059,005,77-
05 feb 202460,0060,0060,0060,005,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...