Mercados españoles abiertos en 6 hrs 46 min

Nissan Motor Co., Ltd. (NISA.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,0660+0,0060 (+0,20%)
Al cierre: 04:14PM CEST
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 20243,16003,16003,06603,06603,06601340
17 jun 20243,06003,06003,06003,06003,0600-
14 jun 20243,10003,10003,10003,10003,1000-
13 jun 20243,12203,12203,12203,12203,1220-
12 jun 20243,18703,18703,18703,18703,1870-
11 jun 20243,18303,18303,17203,17203,1720100
10 jun 20243,16403,16403,16403,16403,1640-
07 jun 20243,12003,12003,12003,12003,1200-
06 jun 20243,11703,11703,07803,07803,0780270
05 jun 20243,21003,21003,21003,21003,21001000
04 jun 20243,30003,30003,30003,30003,30009000
03 jun 20243,29953,31003,29953,31003,31002450
31 may 20243,25403,25403,21053,21053,2105100
30 may 20243,21203,21203,21203,21203,2120-
29 may 20243,22053,22053,22053,22053,2205-
28 may 20243,26953,26953,26953,26953,2695-
27 may 20243,25503,25503,25503,25503,2550-
24 may 20243,22803,22803,22803,22803,2280-
23 may 20243,25403,25403,25403,25403,2540-
22 may 20243,22453,22453,22453,22453,2245-
21 may 20243,25053,25053,25053,25053,2505-
20 may 20243,27303,27303,27303,27303,2730-
17 may 20243,22703,32803,22703,32803,3280125
16 may 20243,26703,26703,26703,26703,2670-
15 may 20243,33253,34003,33253,34003,340020
14 may 20243,36353,42003,36353,42003,4200400
13 may 20243,29203,34003,29203,34003,340070
10 may 20243,25453,35203,25453,29053,2905140
09 may 20243,41053,50553,41053,50553,50551250
08 may 20243,39003,39003,39003,39003,3900-
07 may 20243,45453,52003,45453,52003,520050
06 may 20243,46953,46953,46803,46803,46802
03 may 20243,45703,45753,45703,45753,45752
02 may 20243,45303,45303,45003,45003,450030
30 abr 20243,43453,43603,43453,43603,4360-
29 abr 20243,28103,34453,28103,34453,344525
26 abr 20243,25003,25003,25003,25003,2500-
25 abr 20243,30003,30003,30003,30003,3000300
24 abr 20243,31853,32703,31853,32703,327038
23 abr 20243,32203,40003,32203,40003,4000125
22 abr 20243,30053,40003,30053,40003,4000457
19 abr 20243,38153,38603,37003,37003,37003500
18 abr 20243,42653,42653,42653,42653,4265-
17 abr 20243,41553,41553,41553,41553,4155-
16 abr 20243,50103,50103,50003,50003,50002000
15 abr 20243,53603,53603,53603,53603,5360-
12 abr 20243,56953,56953,56953,56953,5695-
11 abr 20243,52253,52253,52253,52253,5225-
10 abr 20243,59053,69853,59053,69853,6985630
09 abr 20243,54003,54003,54003,54003,5400-
08 abr 20243,51253,51253,51253,51253,5125-
05 abr 20243,48253,48253,48253,48253,4825-
04 abr 20243,51753,51753,51753,51753,5175-
03 abr 20243,54303,54303,54303,54303,5430-
02 abr 20243,58153,58153,58153,58153,5815-
28 mar 20243,61253,72853,58653,58653,58652225
28 mar 202415 Dividendo
27 mar 20243,64053,64053,61103,6110-11,3890135
26 mar 20243,61053,74903,61053,7130-11,7107181
25 mar 20243,75003,85003,75003,8500-12,1428125
22 mar 20243,88253,88253,88253,8825-12,2453-
21 mar 20243,72703,80353,72703,8035-11,9961130
20 mar 20243,64253,64253,60953,6095-11,3843-
19 mar 20243,66953,66953,66953,6695-11,5735-
18 mar 20243,68853,79603,66003,6600-11,54351205
15 mar 20243,57103,57103,57103,5710-11,2628-
14 mar 20243,44953,44953,44953,4495-10,8796-
13 mar 20243,38103,61003,38103,6100-11,3858330
12 mar 20243,32753,35003,29553,2955-10,3939403
11 mar 20243,26903,26903,26903,2690-10,3103-
08 mar 20243,37953,43803,37953,3990-10,7204350
07 mar 20243,41003,48953,41003,4895-11,005827
06 mar 20243,60003,60003,60003,6000-11,354350
05 mar 20243,50953,61703,50953,6170-11,4079100
04 mar 20243,56853,57603,52653,5265-11,122584
01 mar 20243,61903,61903,61903,6190-11,4142-
29 feb 20243,59353,59353,59353,5935-11,3338-
28 feb 20243,57003,57003,57003,5700-11,2597-
27 feb 20243,49453,49453,49453,4945-11,0216-
26 feb 20243,48703,55453,48703,5545-11,2108126
23 feb 20243,42603,42603,42603,4260-10,8055-
22 feb 20243,42803,42803,42803,4280-10,8118-
21 feb 20243,45653,54003,45653,5400-11,1651125
20 feb 20243,46103,46103,42203,4220-10,79299907
19 feb 20243,45403,55853,45403,5585-11,2234798
16 feb 20243,41303,41303,37503,3750-10,6447140
15 feb 20243,38153,38153,38153,3815-10,6652-
14 feb 20243,33503,33503,33503,3350-10,5185-
13 feb 20243,44203,44203,44203,4420-10,8560-
12 feb 20243,41003,46803,41003,4680-10,93801050
09 feb 20243,40353,48303,40353,4830-10,9853600
08 feb 20243,86103,86103,77353,7800-11,9220820
07 feb 20243,80003,83903,80003,8025-11,99309460
06 feb 20243,70553,70553,70553,7055-11,6871-
05 feb 20243,69453,69453,69453,6945-11,6524-
02 feb 20243,58853,58853,58853,5885-11,3180-
01 feb 20243,65603,65603,65603,6560-11,5309-
31 ene 20243,71503,71503,71503,7150-11,7170900
30 ene 20243,57503,57503,57503,5750-11,2755-
29 ene 20243,52953,72003,52953,6500-11,512011.485
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...