NEX.PA - Nexans S.A.

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun. 202038,9240,0638,5038,6838,6848.036
04 jun. 202037,9638,6237,6438,4638,46101.171
03 jun. 202038,0038,7037,0438,5038,50100.632
02 jun. 202037,5038,2437,0037,3037,3088.517
01 jun. 202037,5237,8636,7237,2237,2253.003
29 may. 202036,5637,1836,0836,6836,6886.215
28 may. 202036,9037,5036,2036,8436,8480.095
27 may. 202037,1638,3236,2436,5836,58140.340
26 may. 202037,3837,6236,4036,7036,7045.311
25 may. 202036,6437,1836,3836,8436,8435.726
22 may. 202035,9836,6635,2236,3836,3881.673
21 may. 202036,0036,4835,3235,4435,4467.785
20 may. 202035,8636,8035,0436,0836,0899.651
19 may. 202039,0039,0035,9635,9635,96191.412
18 may. 202036,4638,9436,0038,9038,9059.035
18 may. 20200.4 Dividendo
15 may. 202036,6036,9435,8835,8835,4846.680
14 may. 202037,0438,0035,5035,7435,34116.562
13 may. 202035,8036,7235,7036,4636,0559.435
12 may. 202036,1037,1035,9636,7036,2958.221
11 may. 202036,6637,3635,9236,1635,7686.380
08 may. 202036,0036,6635,2836,5636,1559.226
07 may. 202034,2036,0633,3236,0635,66125.350
06 may. 202033,2833,8032,4232,5432,1860.845
05 may. 202032,2033,4231,8032,6432,2890.889
04 may. 202031,2232,2431,0431,0430,6935.301
30 abr. 202032,8033,1432,0032,5032,1462.319
29 abr. 202031,9832,9031,5032,6432,2862.177
28 abr. 202033,0033,2031,3231,6031,2571.875
27 abr. 202033,2434,3632,6833,2632,8963.396
24 abr. 202032,7833,8231,6233,0232,6533.212
23 abr. 202032,0033,8631,2433,2632,8948.898
22 abr. 202030,7032,6430,4632,4832,1238.749
21 abr. 202030,6831,1429,9430,7030,3635.277
20 abr. 202030,5631,1829,9631,1830,8328.464
17 abr. 202029,4030,3628,6830,3229,9878.323
16 abr. 202028,5028,8027,9628,2227,9156.392
15 abr. 202028,8828,8827,3828,4828,1656.081
14 abr. 202028,7229,3227,3428,2627,9490.416
09 abr. 202029,0029,2827,4228,3428,02141.353
08 abr. 202029,8630,0428,0628,0627,75122.895
07 abr. 202028,6830,9628,5030,1829,84146.235
06 abr. 202026,4028,2426,3828,2427,9387.684
03 abr. 202025,3025,9025,0425,7025,4155.621
02 abr. 202025,6625,7625,0825,3025,0244.298
01 abr. 202026,0026,7825,0425,3425,0685.288
31 mar. 202028,7929,3926,3727,0226,72181.103
30 mar. 202027,2129,5525,8027,6327,32149.685
27 mar. 202027,4928,1425,9626,0925,80130.459
26 mar. 202026,2228,2726,0027,9527,64135.222
25 mar. 202029,5029,7226,4427,0026,70209.589
24 mar. 202028,0028,3627,0628,3628,04223.167
23 mar. 202028,5029,5526,7627,1026,80261.020
20 mar. 202028,6030,1427,9030,0029,67298.057
19 mar. 202025,9827,6824,0227,4627,15159.250
18 mar. 202029,4030,7925,1525,1524,87232.862
17 mar. 202025,1827,6624,8027,4727,16198.877
16 mar. 202026,1826,4021,5524,7724,49340.913
13 mar. 202029,4630,8227,5527,6427,33334.928
12 mar. 202032,1032,8228,4028,4028,08330.795
11 mar. 202036,4936,5434,6034,7834,39186.029
10 mar. 202036,4138,1435,3735,3734,98345.530
09 mar. 202037,3837,9635,6036,4936,08216.021
06 mar. 202041,5041,9539,7040,1739,72207.546
05 mar. 202044,0044,1042,1942,6142,13201.438
04 mar. 202042,5043,5042,1543,0342,55139.260
03 mar. 202042,2842,8341,6542,3941,92174.338
02 mar. 202041,3042,3440,3141,2140,75169.358
28 feb. 202039,8441,3539,4141,2040,74194.967
27 feb. 202043,8743,8741,0741,9241,45173.599
26 feb. 202043,4944,4342,3644,1743,68150.456
25 feb. 202042,4044,8641,0543,8443,35227.329
24 feb. 202045,9945,9944,2044,7944,29220.931
21 feb. 202047,5847,9147,0747,1646,63148.995
20 feb. 202049,8049,8047,6147,8047,27377.589
19 feb. 202048,5850,8048,4449,7949,23220.631
18 feb. 202048,9649,0948,4548,8548,3196.619
17 feb. 202048,1249,2947,9949,2848,73100.038
14 feb. 202048,0048,3147,7348,1247,5873.968
13 feb. 202047,4447,9847,2247,9647,4374.247
12 feb. 202047,0748,0046,9747,9047,3778.290
11 feb. 202047,3647,8346,8447,6847,1569.290
10 feb. 202046,7247,8246,7247,3646,8383.908
07 feb. 202045,9147,1445,8247,0046,48138.649
06 feb. 202047,8648,2345,7545,9445,43124.960
05 feb. 202047,3948,7847,2647,6847,15186.972
04 feb. 202045,7047,5745,7047,3946,86161.470
03 feb. 202044,1745,9044,1745,6145,10133.756
31 ene. 202043,6644,6043,6644,0343,5476.646
30 ene. 202043,6544,2243,4043,9043,4157.603
29 ene. 202044,2044,7743,9644,1243,6357.391
28 ene. 202043,6244,7043,5544,4643,9679.912
27 ene. 202044,8944,8943,5643,6043,1197.786
24 ene. 202044,6845,8444,6845,6045,0970.462
23 ene. 202044,7645,1144,4244,8144,3193.026
22 ene. 202045,2745,5744,5945,1144,61115.730
21 ene. 202046,5646,6244,9245,3944,88166.899
20 ene. 202046,1746,7845,5046,7846,26115.377
17 ene. 202044,1047,2344,1046,2545,73313.275
16 ene. 202043,2943,4142,8443,3242,8487.364
*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