Mercados españoles cerrados

Nemetschek SE (NEM.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
79,55-2,15 (-2,63%)
Al cierre: 05:38PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202480,5081,6579,4079,5579,55129.290
18 abr 202484,2084,2081,5081,7081,70125.678
17 abr 202485,3586,0084,1084,1084,1051.945
16 abr 202485,2086,1584,7585,8585,8573.709
15 abr 202484,5587,9584,5586,5586,5582.854
12 abr 202487,2587,8584,6585,2585,2573.158
11 abr 202485,8086,6084,9586,6086,6056.680
10 abr 202487,1587,1584,4085,8085,8071.384
09 abr 202488,6088,6086,5586,7586,7576.535
08 abr 202489,4589,7088,0088,9088,9053.506
05 abr 202487,2089,7086,5589,3589,35111.300
04 abr 202488,4088,9586,9588,5088,5070.357
03 abr 202487,9088,6586,8088,6588,65118.381
02 abr 202491,8092,0087,6087,6087,60189.393
28 mar 202493,0493,0490,8891,7291,7275.156
27 mar 202492,3693,2291,6293,0093,00132.850
26 mar 202490,4892,4690,2492,1892,18125.055
25 mar 202490,0690,8689,1690,3690,36125.809
22 mar 202486,5490,8085,8889,9489,94191.253
21 mar 202485,5087,9482,0086,9486,94293.441
20 mar 202486,9487,5085,8087,4687,46140.549
19 mar 202485,4886,3484,5086,3486,3484.079
18 mar 202484,5686,1484,2685,6685,66109.952
15 mar 202486,0487,0683,2483,5683,56502.463
14 mar 202487,3687,5884,8686,1886,18123.526
13 mar 202488,1688,7287,0287,1087,10133.264
12 mar 202486,8688,1086,2488,0088,0079.705
11 mar 202485,7287,2884,0486,6486,6487.778
08 mar 202488,0088,1687,1287,7687,7673.887
07 mar 202487,6288,1086,5088,0088,00116.548
06 mar 202486,5087,8085,2887,6487,64113.662
05 mar 202488,5088,7485,4686,3286,32104.396
04 mar 202488,2889,0088,1288,8888,8868.736
01 mar 202488,9089,7086,3288,0488,0456.886
29 feb 202487,0289,0487,0288,1888,18210.233
28 feb 202486,7087,0685,3287,0687,0695.563
27 feb 202486,6087,1485,5286,5886,5884.682
26 feb 202487,4288,8086,4886,4886,4898.748
23 feb 202487,7088,2487,1487,4087,4054.070
22 feb 202486,7089,0486,2288,2288,22103.564
21 feb 202484,9485,2684,2084,8884,8864.920
20 feb 202485,6286,0283,8284,7284,7248.504
19 feb 202485,5486,2884,1285,9885,9859.128
16 feb 202486,0686,7085,4286,3686,3685.487
15 feb 202487,7687,9684,3485,1885,18108.098
14 feb 202486,7087,3686,1887,0087,0083.115
13 feb 202487,8088,0084,8886,7886,78135.201
12 feb 202490,7290,9887,6488,6688,6668.016
09 feb 202489,6090,5688,3090,1890,18191.157
08 feb 202486,1090,8086,1090,4890,48192.989
07 feb 202484,6885,3084,2684,5684,56162.186
06 feb 202485,1685,4483,9284,8684,8663.175
05 feb 202485,0686,1284,5084,7284,72108.419
02 feb 202486,8487,1483,5083,8083,80106.889
01 feb 202486,4886,5885,2286,0286,0294.731
31 ene 202485,2486,6484,8286,0286,02129.070
30 ene 202484,9087,0884,2486,9086,90110.069
29 ene 202483,3285,2482,2884,5684,5696.259
26 ene 202485,1885,2083,4883,6683,66118.354
25 ene 202486,2487,3485,2886,5286,52114.360
24 ene 202485,5087,0685,1286,3886,3895.457
23 ene 202485,2686,0284,0085,1485,14190.634
22 ene 202481,5086,2481,5086,0886,08269.035
19 ene 202479,9680,7678,9480,5480,54133.759
18 ene 202477,9880,0677,9479,5279,52187.239
17 ene 202476,3677,2876,2077,2877,2897.287
16 ene 202475,9876,9075,5076,8876,8889.358
15 ene 202477,9678,0676,0076,5076,50109.849
12 ene 202476,1878,4676,1678,2678,26165.279
11 ene 202476,1276,7675,7275,8275,8286.066
10 ene 202475,6075,7074,8075,6275,62133.270
09 ene 202475,1275,3674,2274,8474,8479.431
08 ene 202473,9475,0273,1074,8274,8266.418
05 ene 202473,5474,2473,0073,7273,72123.422
04 ene 202475,0675,3272,8274,0674,06147.352
03 ene 202476,0276,7075,1675,3875,38121.623
02 ene 202478,8278,9476,0476,1876,1895.580
29 dic 202378,2278,5478,2278,4878,4834.647
28 dic 202378,0478,6077,6678,2278,2253.899
27 dic 202377,7478,2677,4278,0678,0667.984
22 dic 202378,2878,5676,8477,5477,54107.166
21 dic 202378,7679,2078,1278,7478,74162.101
20 dic 202379,7080,0278,4479,1279,12166.445
19 dic 202380,0081,0479,8080,0880,0892.065
18 dic 202378,9879,6278,6479,2679,2694.570
15 dic 202378,2479,5877,2479,1879,18296.412
14 dic 202380,7081,9677,9277,9877,98234.910
13 dic 202379,8081,8079,7680,4680,46161.957
12 dic 202378,6279,9278,5679,8079,80117.243
11 dic 202378,4678,9877,3878,0678,06110.456
08 dic 202376,2078,6675,6078,6678,66166.490
07 dic 202376,4677,4275,8677,1077,10132.321
06 dic 202377,6278,1676,6076,8876,88198.448
05 dic 202378,2878,3876,5476,6676,66257.026
04 dic 202379,1479,6878,2078,3678,36103.368
01 dic 202380,4680,4678,8079,2079,20159.805
30 nov 202381,1481,4279,4280,0480,04246.754
29 nov 202380,2081,3080,0481,0481,04137.352
28 nov 202379,2879,8878,9079,6279,62102.105
27 nov 202379,8080,8679,1679,1879,18147.821
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...