Mercados españoles abiertos en 6 hrs 23 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.717,40 -229,53 (-0,59%) Dólar/Euro
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,56 -0,32 (-0,39%) Bitcoin EUR
64.604,16 -1.089,10 (-1,66%)
Nissan Motor Co., Ltd. (NISA.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:15AM CEST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 3,2505 | 3,2505 | 3,2505 | 3,2505 | 3,2505 | 125 |
| 20 may 2024 | 3,2730 | 3,2730 | 3,2730 | 3,2730 | 3,2730 | - |
| 17 may 2024 | 3,2270 | 3,3280 | 3,2270 | 3,3280 | 3,3280 | 125 |
| 16 may 2024 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | - |
| 15 may 2024 | 3,3325 | 3,3400 | 3,3325 | 3,3400 | 3,3400 | 20 |
| 14 may 2024 | 3,3635 | 3,4200 | 3,3635 | 3,4200 | 3,4200 | 400 |
| 13 may 2024 | 3,2920 | 3,3400 | 3,2920 | 3,3400 | 3,3400 | 70 |
| 10 may 2024 | 3,2545 | 3,3520 | 3,2545 | 3,2905 | 3,2905 | 140 |
| 09 may 2024 | 3,4105 | 3,5055 | 3,4105 | 3,5055 | 3,5055 | 1250 |
| 08 may 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 07 may 2024 | 3,4545 | 3,5200 | 3,4545 | 3,5200 | 3,5200 | 50 |
| 06 may 2024 | 3,4695 | 3,4695 | 3,4680 | 3,4680 | 3,4680 | 2 |
| 03 may 2024 | 3,4570 | 3,4575 | 3,4570 | 3,4575 | 3,4575 | 2 |
| 02 may 2024 | 3,4530 | 3,4530 | 3,4500 | 3,4500 | 3,4500 | 30 |
| 30 abr 2024 | 3,4345 | 3,4360 | 3,4345 | 3,4360 | 3,4360 | - |
| 29 abr 2024 | 3,2810 | 3,3445 | 3,2810 | 3,3445 | 3,3445 | 25 |
| 26 abr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 25 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 300 |
| 24 abr 2024 | 3,3185 | 3,3270 | 3,3185 | 3,3270 | 3,3270 | 38 |
| 23 abr 2024 | 3,3220 | 3,4000 | 3,3220 | 3,4000 | 3,4000 | 125 |
| 22 abr 2024 | 3,3005 | 3,4000 | 3,3005 | 3,4000 | 3,4000 | 457 |
| 19 abr 2024 | 3,3815 | 3,3860 | 3,3700 | 3,3700 | 3,3700 | 3500 |
| 18 abr 2024 | 3,4265 | 3,4265 | 3,4265 | 3,4265 | 3,4265 | - |
| 17 abr 2024 | 3,4155 | 3,4155 | 3,4155 | 3,4155 | 3,4155 | - |
| 16 abr 2024 | 3,5010 | 3,5010 | 3,5000 | 3,5000 | 3,5000 | 2000 |
| 15 abr 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
| 12 abr 2024 | 3,5695 | 3,5695 | 3,5695 | 3,5695 | 3,5695 | - |
| 11 abr 2024 | 3,5225 | 3,5225 | 3,5225 | 3,5225 | 3,5225 | - |
| 10 abr 2024 | 3,5905 | 3,6985 | 3,5905 | 3,6985 | 3,6985 | 630 |
| 09 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 08 abr 2024 | 3,5125 | 3,5125 | 3,5125 | 3,5125 | 3,5125 | - |
| 05 abr 2024 | 3,4825 | 3,4825 | 3,4825 | 3,4825 | 3,4825 | - |
| 04 abr 2024 | 3,5175 | 3,5175 | 3,5175 | 3,5175 | 3,5175 | - |
| 03 abr 2024 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | - |
| 02 abr 2024 | 3,5815 | 3,5815 | 3,5815 | 3,5815 | 3,5815 | - |
| 28 mar 2024 | 3,6125 | 3,7285 | 3,5865 | 3,5865 | 3,5865 | 2225 |
| 28 mar 2024 | 10 Dividendo | |||||
| 27 mar 2024 | 3,6405 | 3,6405 | 3,6110 | 3,6110 | -6,3890 | 135 |
| 26 mar 2024 | 3,6105 | 3,7490 | 3,6105 | 3,7130 | -6,5695 | 181 |
| 25 mar 2024 | 3,7500 | 3,8500 | 3,7500 | 3,8500 | -6,8119 | 125 |
| 22 mar 2024 | 3,8825 | 3,8825 | 3,8825 | 3,8825 | -6,8694 | - |
| 21 mar 2024 | 3,7270 | 3,8035 | 3,7270 | 3,8035 | -6,7296 | 130 |
| 20 mar 2024 | 3,6425 | 3,6425 | 3,6095 | 3,6095 | -6,3863 | - |
| 19 mar 2024 | 3,6695 | 3,6695 | 3,6695 | 3,6695 | -6,4925 | - |
| 18 mar 2024 | 3,6885 | 3,7960 | 3,6600 | 3,6600 | -6,4757 | 1205 |
| 15 mar 2024 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | -6,3182 | - |
| 14 mar 2024 | 3,4495 | 3,4495 | 3,4495 | 3,4495 | -6,1033 | - |
| 13 mar 2024 | 3,3810 | 3,6100 | 3,3810 | 3,6100 | -6,3872 | 330 |
| 12 mar 2024 | 3,3275 | 3,3500 | 3,2955 | 3,2955 | -5,8308 | 403 |
| 11 mar 2024 | 3,2690 | 3,2690 | 3,2690 | 3,2690 | -5,7839 | - |
| 08 mar 2024 | 3,3795 | 3,4380 | 3,3795 | 3,3990 | -6,0139 | 350 |
| 07 mar 2024 | 3,4100 | 3,4895 | 3,4100 | 3,4895 | -6,1740 | 27 |
| 06 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | -6,3695 | 50 |
| 05 mar 2024 | 3,5095 | 3,6170 | 3,5095 | 3,6170 | -6,3996 | 100 |
| 04 mar 2024 | 3,5685 | 3,5760 | 3,5265 | 3,5265 | -6,2395 | 84 |
| 01 mar 2024 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | -6,4032 | - |
| 29 feb 2024 | 3,5935 | 3,5935 | 3,5935 | 3,5935 | -6,3580 | - |
| 28 feb 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | -6,3165 | - |
| 27 feb 2024 | 3,4945 | 3,4945 | 3,4945 | 3,4945 | -6,1829 | - |
| 26 feb 2024 | 3,4870 | 3,5545 | 3,4870 | 3,5545 | -6,2890 | 126 |
| 23 feb 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | -6,0617 | - |
| 22 feb 2024 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | -6,0652 | - |
| 21 feb 2024 | 3,4565 | 3,5400 | 3,4565 | 3,5400 | -6,2634 | 125 |
| 20 feb 2024 | 3,4610 | 3,4610 | 3,4220 | 3,4220 | -6,0546 | 9907 |
| 19 feb 2024 | 3,4540 | 3,5585 | 3,4540 | 3,5585 | -6,2961 | 798 |
| 16 feb 2024 | 3,4130 | 3,4130 | 3,3750 | 3,3750 | -5,9714 | 140 |
| 15 feb 2024 | 3,3815 | 3,3815 | 3,3815 | 3,3815 | -5,9829 | - |
| 14 feb 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | -5,9007 | - |
| 13 feb 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | -6,0900 | - |
| 12 feb 2024 | 3,4100 | 3,4680 | 3,4100 | 3,4680 | -6,1360 | 1050 |
| 09 feb 2024 | 3,4035 | 3,4830 | 3,4035 | 3,4830 | -6,1625 | 600 |
| 08 feb 2024 | 3,8610 | 3,8610 | 3,7735 | 3,7800 | -6,6880 | 820 |
| 07 feb 2024 | 3,8000 | 3,8390 | 3,8000 | 3,8025 | -6,7278 | 9460 |
| 06 feb 2024 | 3,7055 | 3,7055 | 3,7055 | 3,7055 | -6,5562 | - |
| 05 feb 2024 | 3,6945 | 3,6945 | 3,6945 | 3,6945 | -6,5367 | - |
| 02 feb 2024 | 3,5885 | 3,5885 | 3,5885 | 3,5885 | -6,3492 | - |
| 01 feb 2024 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | -6,4686 | - |
| 31 ene 2024 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | -6,5730 | 900 |
| 30 ene 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | -6,3253 | - |
| 29 ene 2024 | 3,5295 | 3,7200 | 3,5295 | 3,6500 | -6,4580 | 11.485 |
| 26 ene 2024 | 3,4675 | 3,4675 | 3,4675 | 3,4675 | -6,1351 | - |
| 25 ene 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | -6,2722 | - |
| 24 ene 2024 | 3,5200 | 3,6320 | 3,5200 | 3,6320 | -6,4262 | 250 |
| 23 ene 2024 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | -6,3058 | - |
| 22 ene 2024 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | -6,3324 | - |
| 19 ene 2024 | 3,4955 | 3,4955 | 3,4955 | 3,4955 | -6,1846 | - |
| 18 ene 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | -6,2227 | - |
| 17 ene 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | -6,1572 | - |
| 16 ene 2024 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | -6,2545 | - |
| 15 ene 2024 | 3,5455 | 3,5455 | 3,4985 | 3,4985 | -6,1900 | 200 |
| 12 ene 2024 | 3,5210 | 3,6255 | 3,5210 | 3,5840 | -6,3412 | 50 |
| 11 ene 2024 | 3,6025 | 3,7130 | 3,6025 | 3,7130 | -6,5695 | 390 |
| 10 ene 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | -6,2988 | - |
| 09 ene 2024 | 3,5550 | 3,6200 | 3,5550 | 3,6200 | -6,4049 | 5 |
| 08 ene 2024 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | -6,2970 | - |
| 05 ene 2024 | 3,5390 | 3,6550 | 3,5390 | 3,6550 | -6,4668 | 3886 |
| 04 ene 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | -6,2917 | - |
| 03 ene 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | -6,2351 | - |
| 02 ene 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | -6,4580 | 101 |
| 29 dic 2023 | 3,5075 | 3,5075 | 3,5075 | 3,5075 | -6,2059 | - |
| *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.