Mercados españoles cerrados

NIBE Industrier AB (publ) (NIBEB.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
4,31600,0000 (0,00%)
Al cierre: 09:50AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20244,31604,31604,31604,31604,3160-
13 jun 20244,31604,31604,31604,31604,316031
12 jun 20244,28604,28604,28604,28604,2860-
11 jun 20244,28604,28604,28604,28604,2860-
10 jun 20244,36304,36304,36304,36304,3630-
07 jun 20244,65004,65004,65004,65004,6500-
06 jun 20244,65004,65004,65004,65004,6500-
05 jun 20244,65004,65004,65004,65004,6500-
04 jun 20244,62904,65004,62904,65004,6500775
03 jun 20244,76504,76504,66304,74604,7460100.193
31 may 20244,55004,55004,55004,55004,5500-
30 may 20244,46804,54804,46804,54804,54801200
29 may 20244,58004,58004,58004,58004,580015
28 may 20244,69704,69704,69704,69704,6970800
27 may 20244,64704,64704,64704,64704,6470-
24 may 20244,56904,64704,56904,64704,6470211
23 may 20244,70604,70604,70604,70604,7060-
22 may 20244,70604,70604,70604,70604,7060-
21 may 20244,70604,70604,70604,70604,7060900
17 may 20244,77004,77004,67104,67104,67102400
17 may 20240.65 Dividendo
16 may 20244,59404,59404,59404,59403,9440-
15 may 20244,59404,59404,59404,59403,9440-
14 may 20244,59404,59404,59404,59403,9440-
13 may 20244,59404,59404,59404,59403,9440-
10 may 20244,59404,59404,59404,59403,9440-
08 may 20244,59404,59404,59404,59403,9440115
07 may 20244,26004,26004,26004,26003,6573-
06 may 20244,26004,26004,26004,26003,6573-
03 may 20244,26004,26004,26004,26003,6573-
02 may 20244,26004,26004,26004,26003,657390
30 abr 20244,26004,26004,26004,26003,6573400
29 abr 20244,42204,42204,42204,42203,7963-
26 abr 20244,38404,42204,38404,42203,7963430
25 abr 20244,24704,24704,24704,24703,6461-
24 abr 20244,28004,28004,28004,28003,6744-
23 abr 20244,18604,28004,18604,28003,67441954
22 abr 20244,16204,18404,16204,18403,59205000
19 abr 20243,99904,06003,99904,06003,48561260
18 abr 20244,11604,11604,11604,11603,5336790
17 abr 20244,06604,06604,06604,06603,4907146
16 abr 20244,32604,32604,32604,32603,7139-
15 abr 20244,41004,41004,41004,41003,7860-
12 abr 20244,37804,48004,26904,41003,786015.645
11 abr 20244,29804,29804,29804,29803,6899-
10 abr 20244,29804,29804,29804,29803,6899-
09 abr 20244,16504,16504,16504,16503,5757-
08 abr 20244,11304,11304,11304,11303,5311-
05 abr 20244,14204,14204,14204,14203,5560-
04 abr 20244,16604,16604,14204,14203,5560142
03 abr 20244,21004,21004,21004,21003,6143100
02 abr 20244,42304,48704,42304,48703,85214491
28 mar 20244,60004,60004,60004,60003,949270
27 mar 20244,35104,35104,32104,32103,70961675
26 mar 20244,26804,26804,26804,26803,66411000
25 mar 20244,39304,39304,22304,22303,6255670
22 mar 20244,90804,96304,68004,68004,0178439
21 mar 20244,68404,68404,68404,68404,0213-
20 mar 20244,69304,69304,68404,68404,02132406
19 mar 20244,66404,66504,66404,66504,0050600
18 mar 20244,66404,66404,66404,66404,0041-
15 mar 20244,66404,66404,66404,66404,0041300
14 mar 20244,72804,72804,68204,68204,0195516
13 mar 20244,92004,92004,92004,92004,2239115
12 mar 20245,03205,03205,03205,03204,320010
11 mar 20245,02205,02205,02205,02204,311411
08 mar 20245,02005,02005,02005,02004,3097-
07 mar 20245,02005,02005,02005,02004,3097-
06 mar 20244,84205,20004,84205,02004,30976582
05 mar 20244,89204,89204,89204,89204,19981000
04 mar 20244,89204,89204,89104,89104,19906720
01 mar 20245,03805,03805,03805,03804,3252-
29 feb 20244,91804,91804,91804,91804,2222-
28 feb 20244,91804,91804,91804,91804,2222-
27 feb 20244,80904,80904,80904,80904,1286-
26 feb 20245,01605,01604,80904,80904,1286811
23 feb 20244,92304,92304,92304,92304,2264-
22 feb 20245,20805,20805,20805,20804,4711-
21 feb 20245,20805,20805,20805,20804,4711-
20 feb 20245,20805,20805,20805,20804,4711-
19 feb 20245,20805,20805,20805,20804,4711-
16 feb 20245,44205,45805,20805,20804,4711900
15 feb 20245,58605,58605,58605,58604,7956-
14 feb 20245,58605,58605,58605,58604,7956-
13 feb 20245,62205,62205,62205,62204,8265140
12 feb 20245,44005,44005,44005,44004,6703250
09 feb 20245,45005,45005,45005,45004,6789300
08 feb 20245,25005,25005,25005,25004,5072-
07 feb 20245,25005,25005,25005,25004,5072580
06 feb 20245,14805,14805,14805,14804,4196-
05 feb 20245,25005,25005,25005,25004,5072-
02 feb 20245,25405,25405,25405,25404,5106900
01 feb 20245,14805,14805,14805,14804,4196100
31 ene 20245,10005,10005,10005,10004,3784-
30 ene 20245,10005,10005,10005,10004,3784-
29 ene 20245,18605,18605,10005,10004,37842640
26 ene 20245,20805,20805,20805,20804,4711-
25 ene 20245,07605,07605,07605,07604,3578-
24 ene 20245,08005,08005,07605,07604,357810
23 ene 20244,96604,98504,86304,96204,259927.444
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...