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
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.427,71 +1.122,46 (+1,93%)
Nippon Steel Corporation (NISTF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:31AM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 01 may 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 30 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 29 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 26 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 25 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | 400 |
| 24 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 23 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 22 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | 700 |
| 19 abr 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | 3300 |
| 18 abr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | 500 |
| 17 abr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | 500 |
| 16 abr 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | 200 |
| 15 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | 100 |
| 12 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | 800 |
| 11 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 10 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 09 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 08 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 05 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 04 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 03 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 02 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 01 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 28 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 28 mar 2024 | 0.562 Dividendo | |||||
| 27 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,46 | - |
| 26 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,46 | - |
| 25 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,46 | - |
| 22 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,46 | - |
| 21 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,46 | 300 |
| 20 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,27 | 500 |
| 19 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,07 | - |
| 18 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,07 | - |
| 15 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,07 | - |
| 14 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,07 | - |
| 13 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,07 | - |
| 12 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,07 | - |
| 11 mar 2024 | 25,22 | 25,22 | 24,65 | 24,65 | 24,07 | 700 |
| 08 mar 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 24,48 | - |
| 07 mar 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 24,48 | 200 |
| 06 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,85 | - |
| 05 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,85 | - |
| 04 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,85 | - |
| 01 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,85 | - |
| 29 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,85 | - |
| 28 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,85 | - |
| 27 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,85 | - |
| 26 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,85 | - |
| 23 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,85 | - |
| 22 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,85 | - |
| 21 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,85 | - |
| 20 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,85 | - |
| 16 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,85 | 3000 |
| 15 feb 2024 | 22,96 | 23,40 | 22,96 | 23,40 | 22,85 | 200 |
| 14 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 23,99 | 400 |
| 13 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 23,99 | - |
| 12 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 23,99 | - |
| 09 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 23,99 | - |
| 08 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 23,99 | - |
| 07 feb 2024 | 24,00 | 24,56 | 24,00 | 24,56 | 23,99 | 200 |
| 06 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,55 | - |
| 05 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,55 | - |
| 02 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,55 | - |
| 01 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,55 | - |
| 31 ene 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,55 | - |
| 30 ene 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,55 | - |
| 29 ene 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,55 | 3400 |
| 26 ene 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 22,80 | - |
| 25 ene 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 22,80 | - |
| 24 ene 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 22,80 | - |
| 23 ene 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 22,80 | 300 |
| 22 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,46 | - |
| 19 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,46 | - |
| 18 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,46 | 3000 |
| 17 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,46 | 600 |
| 16 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,46 | - |
| 12 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,46 | 2200 |
| 11 ene 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,25 | - |
| 10 ene 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,25 | - |
| 09 ene 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,25 | - |
| 08 ene 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,25 | - |
| 05 ene 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,25 | - |
| 04 ene 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,25 | 1300 |
| 03 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,46 | - |
| 02 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,46 | - |
| 29 dic 2023 | 23,00 | 23,00 | 23,00 | 23,00 | 22,46 | - |
| 28 dic 2023 | 23,00 | 23,20 | 23,00 | 23,00 | 22,46 | 4300 |
| 27 dic 2023 | 22,50 | 22,50 | 22,50 | 22,50 | 21,97 | 2400 |
| 26 dic 2023 | 22,50 | 22,50 | 22,50 | 22,50 | 21,97 | - |
| 22 dic 2023 | 22,33 | 22,50 | 22,33 | 22,50 | 21,97 | 400 |
| 21 dic 2023 | 22,09 | 22,09 | 22,09 | 22,09 | 21,57 | 1300 |
| 20 dic 2023 | 22,09 | 22,09 | 22,09 | 22,09 | 21,57 | - |
| 19 dic 2023 | 22,55 | 22,55 | 22,09 | 22,09 | 21,57 | 500 |
| 18 dic 2023 | 22,37 | 22,37 | 22,37 | 22,37 | 21,85 | 300 |
| 15 dic 2023 | 22,37 | 22,37 | 22,37 | 22,37 | 21,85 | - |
| 14 dic 2023 | 22,37 | 22,37 | 22,37 | 22,37 | 21,85 | - |
| 13 dic 2023 | 22,37 | 22,37 | 22,37 | 22,37 | 21,85 | - |
| 12 dic 2023 | 22,37 | 22,37 | 22,37 | 22,37 | 21,85 | - |
| 11 dic 2023 | 22,37 | 22,37 | 22,37 | 22,37 | 21,85 | - |
| *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.