Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.130,05 +1.915,34 (+3,35%)
Nissan Motor Co Ltd (NISA.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:00AM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,4565 | 3,4565 | 3,4565 | 3,4565 | 3,4565 | - |
| 02 may 2024 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | - |
| 30 abr 2024 | 3,4215 | 3,4215 | 3,4215 | 3,4215 | 3,4215 | - |
| 29 abr 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 26 abr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 25 abr 2024 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | - |
| 24 abr 2024 | 3,3185 | 3,3185 | 3,3185 | 3,3185 | 3,3185 | - |
| 23 abr 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 22 abr 2024 | 3,3005 | 3,3005 | 3,3005 | 3,3005 | 3,3005 | - |
| 19 abr 2024 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | - |
| 18 abr 2024 | 3,4510 | 3,4510 | 3,4510 | 3,4510 | 3,4510 | - |
| 17 abr 2024 | 3,4275 | 3,4275 | 3,4275 | 3,4275 | 3,4275 | - |
| 16 abr 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | - |
| 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 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | - |
| 10 abr 2024 | 3,5905 | 3,5905 | 3,5905 | 3,5905 | 3,5905 | - |
| 09 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 08 abr 2024 | 3,4955 | 3,4955 | 3,4955 | 3,4955 | 3,4955 | - |
| 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 | 3,6125 | 3,6125 | 3,6125 | 3,6125 | - |
| 28 mar 2024 | 10 Dividendo | |||||
| 27 mar 2024 | 3,6385 | 3,6410 | 3,6385 | 3,6410 | -6,3590 | - |
| 26 mar 2024 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | -6,3625 | - |
| 25 mar 2024 | 3,8045 | 3,8045 | 3,8045 | 3,8045 | -6,6446 | - |
| 22 mar 2024 | 3,8825 | 3,8825 | 3,8825 | 3,8825 | -6,7808 | - |
| 21 mar 2024 | 3,7270 | 3,7270 | 3,7270 | 3,7270 | -6,5092 | - |
| 20 mar 2024 | 3,7145 | 3,7145 | 3,7145 | 3,7145 | -6,4874 | 1500 |
| 19 mar 2024 | 3,6695 | 3,6695 | 3,6370 | 3,6370 | -6,3520 | 10 |
| 18 mar 2024 | 3,6885 | 3,6885 | 3,6885 | 3,6885 | -6,4420 | - |
| 15 mar 2024 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | -6,2367 | - |
| 14 mar 2024 | 3,4495 | 3,4495 | 3,4495 | 3,4495 | -6,0245 | - |
| 13 mar 2024 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | -5,9049 | - |
| 12 mar 2024 | 3,3275 | 3,3275 | 3,3275 | 3,3275 | -5,8115 | - |
| 11 mar 2024 | 3,2690 | 3,2690 | 3,2690 | 3,2690 | -5,7093 | - |
| 08 mar 2024 | 3,3795 | 3,3795 | 3,3795 | 3,3795 | -5,9023 | - |
| 07 mar 2024 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | -6,0656 | - |
| 06 mar 2024 | 3,5510 | 3,5510 | 3,5510 | 3,5510 | -6,2018 | - |
| 05 mar 2024 | 3,5095 | 3,5095 | 3,5095 | 3,5095 | -6,1293 | - |
| 04 mar 2024 | 3,5685 | 3,5685 | 3,5685 | 3,5685 | -6,2324 | - |
| 01 mar 2024 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | -6,3206 | - |
| 29 feb 2024 | 3,5935 | 3,5935 | 3,5935 | 3,5935 | -6,2760 | - |
| 28 feb 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | -6,2350 | - |
| 27 feb 2024 | 3,4945 | 3,4945 | 3,4945 | 3,4945 | -6,1031 | - |
| 26 feb 2024 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | -6,0900 | - |
| 23 feb 2024 | 3,4605 | 3,4605 | 3,4605 | 3,4605 | -6,0438 | - |
| 22 feb 2024 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | -6,0499 | - |
| 21 feb 2024 | 3,4565 | 3,4565 | 3,4565 | 3,4565 | -6,0368 | - |
| 20 feb 2024 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | -6,0446 | - |
| 19 feb 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | -6,0324 | - |
| 16 feb 2024 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | -5,9014 | - |
| 15 feb 2024 | 3,3815 | 3,3815 | 3,3815 | 3,3815 | -5,9058 | - |
| 14 feb 2024 | 3,3625 | 3,3625 | 3,3625 | 3,3625 | -5,8726 | - |
| 13 feb 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | -6,0114 | - |
| 12 feb 2024 | 3,4115 | 3,4115 | 3,4115 | 3,4115 | -5,9582 | - |
| 09 feb 2024 | 3,4035 | 3,4035 | 3,4035 | 3,4035 | -5,9442 | - |
| 08 feb 2024 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | -6,7432 | - |
| 07 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | -6,6367 | 2000 |
| 06 feb 2024 | 3,7055 | 3,7055 | 3,7055 | 3,7055 | -6,4716 | - |
| 05 feb 2024 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | -6,4533 | - |
| 02 feb 2024 | 3,5885 | 3,5885 | 3,5885 | 3,5885 | -6,2673 | - |
| 01 feb 2024 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | -6,3852 | - |
| 31 ene 2024 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | -6,3311 | - |
| 30 ene 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | -6,2437 | - |
| 29 ene 2024 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | -6,2158 | - |
| 26 ene 2024 | 3,4675 | 3,4675 | 3,4675 | 3,4675 | -6,0560 | - |
| 25 ene 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | -6,1913 | - |
| 24 ene 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | -6,1477 | - |
| 23 ene 2024 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | -6,2245 | - |
| 22 ene 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | -6,3747 | 15 |
| 19 ene 2024 | 3,4955 | 3,4955 | 3,4955 | 3,4955 | -6,1049 | - |
| 18 ene 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | -6,1424 | - |
| 17 ene 2024 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | -6,0708 | - |
| 16 ene 2024 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | -6,1739 | - |
| 15 ene 2024 | 3,5535 | 3,5535 | 3,5535 | 3,5535 | -6,2062 | - |
| 12 ene 2024 | 3,5535 | 3,5535 | 3,5535 | 3,5535 | -6,2062 | - |
| 11 ene 2024 | 3,6025 | 3,6025 | 3,6025 | 3,6025 | -6,2918 | - |
| 10 ene 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | -6,2175 | - |
| 09 ene 2024 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | -6,2088 | - |
| 08 ene 2024 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | -6,2158 | - |
| 05 ene 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | -6,1809 | - |
| 04 ene 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | -6,2105 | - |
| 03 ene 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | -6,1547 | - |
| 02 ene 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | -6,1651 | - |
| 29 dic 2023 | 3,5075 | 3,5075 | 3,4675 | 3,4675 | -6,0560 | - |
| 28 dic 2023 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | -6,0831 | - |
| 27 dic 2023 | 3,4705 | 3,4705 | 3,4705 | 3,4705 | -6,0612 | - |
| 22 dic 2023 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | -6,2490 | - |
| 21 dic 2023 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | -6,2071 | - |
| 20 dic 2023 | 3,6420 | 3,6420 | 3,6420 | 3,6420 | -6,3607 | - |
| 19 dic 2023 | 3,5570 | 3,5570 | 3,5570 | 3,5570 | -6,2123 | - |
| 18 dic 2023 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | -6,2193 | - |
| 15 dic 2023 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | -6,1023 | - |
| 14 dic 2023 | 3,4310 | 3,4310 | 3,4310 | 3,4310 | -5,9922 | - |
| 13 dic 2023 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | -6,2228 | - |
| 12 dic 2023 | 3,5920 | 3,8000 | 3,5920 | 3,8000 | -6,6367 | 100 |
| 11 dic 2023 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | -6,3450 | - |
| *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.