Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.454,21 +2.032,06 (+3,36%)
Nissan Motor Co., Ltd. (NISA.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 11:02AM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 2,7695 | 2,7695 | 2,7695 | 2,8475 | 2,8475 | 300 |
| 25 jul 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 10.350 |
| 24 jul 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 23 jul 2024 | 3,1405 | 3,1405 | 3,1405 | 3,1405 | 3,1405 | - |
| 22 jul 2024 | 3,1125 | 3,1125 | 3,1125 | 3,1125 | 3,1125 | - |
| 19 jul 2024 | 3,1215 | 3,1215 | 3,1215 | 3,1215 | 3,1215 | - |
| 18 jul 2024 | 3,1625 | 3,2000 | 3,1625 | 3,2000 | 3,2000 | 2 |
| 17 jul 2024 | 3,2060 | 3,2060 | 3,2060 | 3,2060 | 3,2060 | - |
| 16 jul 2024 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | - |
| 15 jul 2024 | 3,2015 | 3,2015 | 3,2015 | 3,2015 | 3,2015 | - |
| 12 jul 2024 | 3,1955 | 3,1955 | 3,1955 | 3,1955 | 3,1955 | - |
| 11 jul 2024 | 3,1725 | 3,3730 | 3,1725 | 3,3730 | 3,3730 | 15.866 |
| 10 jul 2024 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | - |
| 09 jul 2024 | 3,1570 | 3,1570 | 3,1570 | 3,1570 | 3,1570 | - |
| 08 jul 2024 | 3,1995 | 3,1995 | 3,1995 | 3,1995 | 3,1995 | - |
| 05 jul 2024 | 3,1975 | 3,1975 | 3,1975 | 3,1975 | 3,1975 | - |
| 04 jul 2024 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | - |
| 03 jul 2024 | 3,1475 | 3,1475 | 3,1475 | 3,1475 | 3,1475 | - |
| 02 jul 2024 | 3,1315 | 3,1315 | 3,1315 | 3,1315 | 3,1315 | - |
| 01 jul 2024 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | - |
| 28 jun 2024 | 3,1370 | 3,2000 | 3,1370 | 3,2000 | 3,2000 | 30 |
| 27 jun 2024 | 3,1395 | 3,1395 | 3,1300 | 3,1300 | 3,1300 | 300 |
| 26 jun 2024 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | - |
| 25 jun 2024 | 3,1645 | 3,1645 | 3,1645 | 3,1645 | 3,1645 | - |
| 24 jun 2024 | 3,1370 | 3,1370 | 3,1370 | 3,1370 | 3,1370 | - |
| 21 jun 2024 | 3,1275 | 3,1275 | 3,1275 | 3,1275 | 3,1275 | - |
| 20 jun 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 19 jun 2024 | 3,1635 | 3,1635 | 3,1635 | 3,1635 | 3,1635 | - |
| 18 jun 2024 | 3,1600 | 3,1600 | 3,0660 | 3,0660 | 3,0660 | 1340 |
| 17 jun 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 14 jun 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 13 jun 2024 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | - |
| 12 jun 2024 | 3,1870 | 3,1870 | 3,1870 | 3,1870 | 3,1870 | - |
| 11 jun 2024 | 3,1830 | 3,1830 | 3,1720 | 3,1720 | 3,1720 | 100 |
| 10 jun 2024 | 3,1640 | 3,1640 | 3,1640 | 3,1640 | 3,1640 | - |
| 07 jun 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 06 jun 2024 | 3,1170 | 3,1170 | 3,0780 | 3,0780 | 3,0780 | 270 |
| 05 jun 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 1000 |
| 04 jun 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 9000 |
| 03 jun 2024 | 3,2995 | 3,3100 | 3,2995 | 3,3100 | 3,3100 | 2450 |
| 31 may 2024 | 3,2540 | 3,2540 | 3,2105 | 3,2105 | 3,2105 | 100 |
| 30 may 2024 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | - |
| 29 may 2024 | 3,2205 | 3,2205 | 3,2205 | 3,2205 | 3,2205 | - |
| 28 may 2024 | 3,2695 | 3,2695 | 3,2695 | 3,2695 | 3,2695 | - |
| 27 may 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 24 may 2024 | 3,2280 | 3,2280 | 3,2280 | 3,2280 | 3,2280 | - |
| 23 may 2024 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | - |
| 22 may 2024 | 3,2245 | 3,2245 | 3,2245 | 3,2245 | 3,2245 | - |
| 21 may 2024 | 3,2505 | 3,2505 | 3,2505 | 3,2505 | 3,2505 | - |
| 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 | 15 Dividendo | |||||
| 27 mar 2024 | 3,6405 | 3,6405 | 3,6110 | 3,6110 | -11,3890 | 135 |
| 26 mar 2024 | 3,6105 | 3,7490 | 3,6105 | 3,7130 | -11,7107 | 181 |
| 25 mar 2024 | 3,7500 | 3,8500 | 3,7500 | 3,8500 | -12,1428 | 125 |
| 22 mar 2024 | 3,8825 | 3,8825 | 3,8825 | 3,8825 | -12,2453 | - |
| 21 mar 2024 | 3,7270 | 3,8035 | 3,7270 | 3,8035 | -11,9961 | 130 |
| 20 mar 2024 | 3,6425 | 3,6425 | 3,6095 | 3,6095 | -11,3843 | - |
| 19 mar 2024 | 3,6695 | 3,6695 | 3,6695 | 3,6695 | -11,5735 | - |
| 18 mar 2024 | 3,6885 | 3,7960 | 3,6600 | 3,6600 | -11,5435 | 1205 |
| 15 mar 2024 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | -11,2628 | - |
| 14 mar 2024 | 3,4495 | 3,4495 | 3,4495 | 3,4495 | -10,8796 | - |
| 13 mar 2024 | 3,3810 | 3,6100 | 3,3810 | 3,6100 | -11,3858 | 330 |
| 12 mar 2024 | 3,3275 | 3,3500 | 3,2955 | 3,2955 | -10,3939 | 403 |
| 11 mar 2024 | 3,2690 | 3,2690 | 3,2690 | 3,2690 | -10,3103 | - |
| 08 mar 2024 | 3,3795 | 3,4380 | 3,3795 | 3,3990 | -10,7204 | 350 |
| 07 mar 2024 | 3,4100 | 3,4895 | 3,4100 | 3,4895 | -11,0058 | 27 |
| *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.