Mercados españoles cerrados en 2 hrs 19 min
IBEX 35
11.099,00 +66,70 (+0,60%) Euro Stoxx 50
4.941,41 +34,11 (+0,70%) Dólar/Euro
1,0741 +0,0044 (+0,41%) Petróleo Brent
85,28 +0,04 (+0,05%) Oro
2.339,70 +8,50 (+0,36%) Bitcoin EUR
56.932,70 -2.992,83 (-4,99%)
NIBE Industrier AB (publ) (NIBEB.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
A partir del 09:00AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 4,0600 | 4,1040 | 4,0600 | 4,1400 | 4,1400 | 422 |
| 21 jun 2024 | 4,1040 | 4,1040 | 4,1040 | 4,1040 | 4,1040 | - |
| 20 jun 2024 | 4,1040 | 4,1040 | 4,1040 | 4,1040 | 4,1040 | - |
| 19 jun 2024 | 4,1040 | 4,1040 | 4,1040 | 4,1040 | 4,1040 | - |
| 18 jun 2024 | 4,0600 | 4,1040 | 4,0600 | 4,1040 | 4,1040 | 1275 |
| 17 jun 2024 | 3,8870 | 3,8870 | 3,8870 | 3,8870 | 3,8870 | 400 |
| 14 jun 2024 | 4,3160 | 4,3160 | 4,3160 | 4,3160 | 4,3160 | - |
| 13 jun 2024 | 4,3160 | 4,3160 | 4,3160 | 4,3160 | 4,3160 | 31 |
| 12 jun 2024 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | - |
| 11 jun 2024 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | - |
| 10 jun 2024 | 4,3630 | 4,3630 | 4,3630 | 4,3630 | 4,3630 | - |
| 07 jun 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 06 jun 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 05 jun 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 04 jun 2024 | 4,6290 | 4,6500 | 4,6290 | 4,6500 | 4,6500 | 775 |
| 03 jun 2024 | 4,7650 | 4,7650 | 4,6630 | 4,7460 | 4,7460 | 100.193 |
| 31 may 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 30 may 2024 | 4,4680 | 4,5480 | 4,4680 | 4,5480 | 4,5480 | 1200 |
| 29 may 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 15 |
| 28 may 2024 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | 800 |
| 27 may 2024 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | - |
| 24 may 2024 | 4,5690 | 4,6470 | 4,5690 | 4,6470 | 4,6470 | 211 |
| 23 may 2024 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | - |
| 22 may 2024 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | - |
| 21 may 2024 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | 900 |
| 17 may 2024 | 4,7700 | 4,7700 | 4,6710 | 4,6710 | 4,6710 | 2400 |
| 17 may 2024 | 0.65 Dividendo | |||||
| 16 may 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 3,9440 | - |
| 15 may 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 3,9440 | - |
| 14 may 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 3,9440 | - |
| 13 may 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 3,9440 | - |
| 10 may 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 3,9440 | - |
| 08 may 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 3,9440 | 115 |
| 07 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,6573 | - |
| 06 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,6573 | - |
| 03 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,6573 | - |
| 02 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,6573 | 90 |
| 30 abr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,6573 | 400 |
| 29 abr 2024 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 3,7963 | - |
| 26 abr 2024 | 4,3840 | 4,4220 | 4,3840 | 4,4220 | 3,7963 | 430 |
| 25 abr 2024 | 4,2470 | 4,2470 | 4,2470 | 4,2470 | 3,6461 | - |
| 24 abr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 3,6744 | - |
| 23 abr 2024 | 4,1860 | 4,2800 | 4,1860 | 4,2800 | 3,6744 | 1954 |
| 22 abr 2024 | 4,1620 | 4,1840 | 4,1620 | 4,1840 | 3,5920 | 5000 |
| 19 abr 2024 | 3,9990 | 4,0600 | 3,9990 | 4,0600 | 3,4856 | 1260 |
| 18 abr 2024 | 4,1160 | 4,1160 | 4,1160 | 4,1160 | 3,5336 | 790 |
| 17 abr 2024 | 4,0660 | 4,0660 | 4,0660 | 4,0660 | 3,4907 | 146 |
| 16 abr 2024 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | 3,7139 | - |
| 15 abr 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 3,7860 | - |
| 12 abr 2024 | 4,3780 | 4,4800 | 4,2690 | 4,4100 | 3,7860 | 15.645 |
| 11 abr 2024 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | 3,6899 | - |
| 10 abr 2024 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | 3,6899 | - |
| 09 abr 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 3,5757 | - |
| 08 abr 2024 | 4,1130 | 4,1130 | 4,1130 | 4,1130 | 3,5311 | - |
| 05 abr 2024 | 4,1420 | 4,1420 | 4,1420 | 4,1420 | 3,5560 | - |
| 04 abr 2024 | 4,1660 | 4,1660 | 4,1420 | 4,1420 | 3,5560 | 142 |
| 03 abr 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 3,6143 | 100 |
| 02 abr 2024 | 4,4230 | 4,4870 | 4,4230 | 4,4870 | 3,8521 | 4491 |
| 28 mar 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 3,9492 | 70 |
| 27 mar 2024 | 4,3510 | 4,3510 | 4,3210 | 4,3210 | 3,7096 | 1675 |
| 26 mar 2024 | 4,2680 | 4,2680 | 4,2680 | 4,2680 | 3,6641 | 1000 |
| 25 mar 2024 | 4,3930 | 4,3930 | 4,2230 | 4,2230 | 3,6255 | 670 |
| 22 mar 2024 | 4,9080 | 4,9630 | 4,6800 | 4,6800 | 4,0178 | 439 |
| 21 mar 2024 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | 4,0213 | - |
| 20 mar 2024 | 4,6930 | 4,6930 | 4,6840 | 4,6840 | 4,0213 | 2406 |
| 19 mar 2024 | 4,6640 | 4,6650 | 4,6640 | 4,6650 | 4,0050 | 600 |
| 18 mar 2024 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,0041 | - |
| 15 mar 2024 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,0041 | 300 |
| 14 mar 2024 | 4,7280 | 4,7280 | 4,6820 | 4,6820 | 4,0195 | 516 |
| 13 mar 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,2239 | 115 |
| 12 mar 2024 | 5,0320 | 5,0320 | 5,0320 | 5,0320 | 4,3200 | 10 |
| 11 mar 2024 | 5,0220 | 5,0220 | 5,0220 | 5,0220 | 4,3114 | 11 |
| 08 mar 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 4,3097 | - |
| 07 mar 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 4,3097 | - |
| 06 mar 2024 | 4,8420 | 5,2000 | 4,8420 | 5,0200 | 4,3097 | 6582 |
| 05 mar 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,1998 | 1000 |
| 04 mar 2024 | 4,8920 | 4,8920 | 4,8910 | 4,8910 | 4,1990 | 6720 |
| 01 mar 2024 | 5,0380 | 5,0380 | 5,0380 | 5,0380 | 4,3252 | - |
| 29 feb 2024 | 4,9180 | 4,9180 | 4,9180 | 4,9180 | 4,2222 | - |
| 28 feb 2024 | 4,9180 | 4,9180 | 4,9180 | 4,9180 | 4,2222 | - |
| 27 feb 2024 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 4,1286 | - |
| 26 feb 2024 | 5,0160 | 5,0160 | 4,8090 | 4,8090 | 4,1286 | 811 |
| 23 feb 2024 | 4,9230 | 4,9230 | 4,9230 | 4,9230 | 4,2264 | - |
| 22 feb 2024 | 5,2080 | 5,2080 | 5,2080 | 5,2080 | 4,4711 | - |
| 21 feb 2024 | 5,2080 | 5,2080 | 5,2080 | 5,2080 | 4,4711 | - |
| 20 feb 2024 | 5,2080 | 5,2080 | 5,2080 | 5,2080 | 4,4711 | - |
| 19 feb 2024 | 5,2080 | 5,2080 | 5,2080 | 5,2080 | 4,4711 | - |
| 16 feb 2024 | 5,4420 | 5,4580 | 5,2080 | 5,2080 | 4,4711 | 900 |
| 15 feb 2024 | 5,5860 | 5,5860 | 5,5860 | 5,5860 | 4,7956 | - |
| 14 feb 2024 | 5,5860 | 5,5860 | 5,5860 | 5,5860 | 4,7956 | - |
| 13 feb 2024 | 5,6220 | 5,6220 | 5,6220 | 5,6220 | 4,8265 | 140 |
| 12 feb 2024 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 4,6703 | 250 |
| 09 feb 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 4,6789 | 300 |
| 08 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,5072 | - |
| 07 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,5072 | 580 |
| 06 feb 2024 | 5,1480 | 5,1480 | 5,1480 | 5,1480 | 4,4196 | - |
| 05 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,5072 | - |
| 02 feb 2024 | 5,2540 | 5,2540 | 5,2540 | 5,2540 | 4,5106 | 900 |
| 01 feb 2024 | 5,1480 | 5,1480 | 5,1480 | 5,1480 | 4,4196 | 100 |
| 31 ene 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,3784 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.