Mercados españoles cerrados en 3 hrs 39 min
IBEX 35
11.398,10 +76,10 (+0,67%) Euro Stoxx 50
5.013,31 +29,64 (+0,59%) Dólar/Euro
1,0846 -0,0008 (-0,08%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.349,70 +3,90 (+0,17%) Bitcoin EUR
63.633,59 +1.124,54 (+1,80%)
National Industries Group Holding - KPSC (NIND.AE)
Dubai - Dubai Precio demorado. Divisa en AED
Añadir a la lista de favoritos
Al cierre: 02:11PM GST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AEDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 0.005 Dividendo | |||||
| 31 may 2024 | 105:100 Split de acciones | |||||
| 30 may 2024 | 4,5429 | 4,5429 | 4,5429 | 4,5429 | 4,5379 | 6772 |
| 29 may 2024 | 4,5429 | 4,5429 | 4,5429 | 4,5429 | 4,5379 | 9114 |
| 28 may 2024 | 4,5429 | 4,5429 | 4,5429 | 4,5429 | 4,5379 | 9114 |
| 27 may 2024 | 5,0476 | 5,0476 | 5,0476 | 5,0476 | 5,0421 | 2100 |
| 26 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | 4,3761 | 5 |
| 22 may 2024 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | 4,3761 | 5 |
| 21 may 2024 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | 4,3761 | 5 |
| 20 may 2024 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | 4,3761 | 5 |
| 19 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | 4,3761 | 5 |
| 15 may 2024 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | 4,3761 | 1050 |
| 14 may 2024 | 3,8095 | 3,8095 | 3,8095 | 3,8095 | 3,8053 | 315 |
| 13 may 2024 | 3,8095 | 3,8095 | 3,8095 | 3,8095 | 3,8053 | 315 |
| 12 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 3,8095 | 3,8095 | 3,8095 | 3,8095 | 3,8053 | 315 |
| 08 may 2024 | 3,8095 | 3,8095 | 3,8095 | 3,8095 | 3,8053 | 315 |
| 07 may 2024 | 3,8095 | 3,8095 | 3,8095 | 3,8095 | 3,8053 | 315 |
| 06 may 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 05 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 01 may 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 30 abr 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 29 abr 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 28 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 24 abr 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 23 abr 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 22 abr 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 21 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 17 abr 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 16 abr 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 15 abr 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 14 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 10 abr 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 09 abr 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 08 abr 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 03 abr 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 02 abr 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 01 abr 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 31 mar 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 27 mar 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 26 mar 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 25 mar 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 24 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 20 mar 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 19 mar 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 18 mar 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 17 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | 105 |
| 13 mar 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | 105 |
| 12 mar 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | 105 |
| 11 mar 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | 105 |
| 10 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | 105 |
| 06 mar 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | 105 |
| 05 mar 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | 105 |
| 04 mar 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | 105 |
| 03 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | 105 |
| 28 feb 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | 105 |
| 27 feb 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | 105 |
| 26 feb 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | 105 |
| 25 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | 105 |
| 21 feb 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | - |
| 20 feb 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | 105 |
| 19 feb 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | 105 |
| 18 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | 105 |
| 14 feb 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | 105 |
| 13 feb 2024 | 3,7048 | 3,7048 | 3,7048 | 3,7048 | 3,7007 | 105 |
| 12 feb 2024 | 3,2286 | 3,2286 | 3,2286 | 3,2286 | 3,2250 | 105 |
| 11 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 2,8095 | 2,8095 | 2,8095 | 2,8095 | 2,8064 | - |
| 07 feb 2024 | 2,8095 | 2,8095 | 2,8095 | 2,8095 | 2,8064 | - |
| 06 feb 2024 | 2,8095 | 2,8095 | 2,8095 | 2,8095 | 2,8064 | - |
| 05 feb 2024 | 2,8095 | 2,8095 | 2,8095 | 2,8095 | 2,8064 | - |
| 04 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 2,8095 | 2,8095 | 2,8095 | 2,8095 | 2,8064 | - |
| 31 ene 2024 | 2,8095 | 2,8095 | 2,8095 | 2,8095 | 2,8064 | - |
| 30 ene 2024 | 2,8095 | 2,8095 | 2,8095 | 2,8095 | 2,8064 | - |
| 29 ene 2024 | 2,8095 | 2,8095 | 2,8095 | 2,8095 | 2,8064 | - |
| 28 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 2,8095 | 2,8095 | 2,8095 | 2,8095 | 2,8064 | - |
| 24 ene 2024 | 2,8095 | 2,8095 | 2,8095 | 2,8095 | 2,8064 | - |
| 23 ene 2024 | 2,8095 | 2,8095 | 2,8095 | 2,8095 | 2,8064 | - |
| 22 ene 2024 | 2,8095 | 2,8095 | 2,8095 | 2,8095 | 2,8064 | - |
| 21 ene 2024 | - | - | - | - | - | - |
| 18 ene 2024 | 2,8095 | 2,8095 | 2,8095 | 2,8095 | 2,8064 | - |
| 17 ene 2024 | 2,8095 | 2,8095 | 2,8095 | 2,8095 | 2,8064 | - |
| 16 ene 2024 | 2,8095 | 2,8095 | 2,8095 | 2,8095 | 2,8064 | - |
| *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.