Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0813 +0,0026 (+0,24%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
54.013,24 -1.459,88 (-2,63%)
Nippon Telegraph and Telephone Corporation (NITT.VI)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:32PM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 0,9030 | 0,9030 | 0,9020 | 0,9020 | 0,9020 | - |
| 03 jul 2024 | 0,9075 | 0,9075 | 0,9065 | 0,9065 | 0,9065 | - |
| 02 jul 2024 | 0,9055 | 0,9055 | 0,8970 | 0,8970 | 0,8970 | - |
| 01 jul 2024 | 0,8965 | 0,8985 | 0,8965 | 0,8985 | 0,8985 | - |
| 28 jun 2024 | 0,8830 | 0,8840 | 0,8830 | 0,8840 | 0,8840 | - |
| 27 jun 2024 | 0,8780 | 0,8805 | 0,8780 | 0,8805 | 0,8805 | - |
| 26 jun 2024 | 0,8867 | 0,8867 | 0,8755 | 0,8755 | 0,8755 | - |
| 25 jun 2024 | 0,8790 | 0,8820 | 0,8790 | 0,8820 | 0,8820 | - |
| 24 jun 2024 | 0,8715 | 0,8720 | 0,8715 | 0,8720 | 0,8720 | - |
| 21 jun 2024 | 0,8694 | 0,8694 | 0,8585 | 0,8585 | 0,8585 | - |
| 20 jun 2024 | 0,8605 | 0,8605 | 0,8590 | 0,8590 | 0,8590 | - |
| 19 jun 2024 | 0,8630 | 0,8630 | 0,8585 | 0,8585 | 0,8585 | - |
| 18 jun 2024 | 0,8565 | 0,8565 | 0,8565 | 0,8565 | 0,8565 | - |
| 17 jun 2024 | 0,8625 | 0,8625 | 0,8590 | 0,8590 | 0,8590 | - |
| 14 jun 2024 | 0,8645 | 0,8650 | 0,8645 | 0,8650 | 0,8650 | - |
| 13 jun 2024 | 0,8816 | 0,8816 | 0,8685 | 0,8685 | 0,8685 | - |
| 12 jun 2024 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | - |
| 11 jun 2024 | 0,8915 | 0,8915 | 0,8905 | 0,8905 | 0,8905 | - |
| 10 jun 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | - |
| 07 jun 2024 | 0,8940 | 0,8940 | 0,8910 | 0,8910 | 0,8910 | - |
| 06 jun 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | - |
| 05 jun 2024 | 0,8985 | 0,8990 | 0,8985 | 0,8990 | 0,8990 | - |
| 04 jun 2024 | 0,9070 | 0,9115 | 0,9070 | 0,9115 | 0,9115 | - |
| 03 jun 2024 | 0,9110 | 0,9110 | 0,9070 | 0,9070 | 0,9070 | - |
| 31 may 2024 | 0,9040 | 0,9040 | 0,9040 | 0,9040 | 0,9040 | - |
| 30 may 2024 | 0,9000 | 0,9000 | 0,8990 | 0,8990 | 0,8990 | - |
| 29 may 2024 | 0,8920 | 0,8920 | 0,8905 | 0,8905 | 0,8905 | - |
| 28 may 2024 | 0,9080 | 0,9080 | 0,8995 | 0,8995 | 0,8995 | - |
| 27 may 2024 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | - |
| 24 may 2024 | 0,8970 | 0,8970 | 0,8960 | 0,8960 | 0,8960 | - |
| 23 may 2024 | 0,9000 | 0,9000 | 0,8970 | 0,8970 | 0,8970 | - |
| 22 may 2024 | 0,9040 | 0,9040 | 0,9040 | 0,9040 | 0,9040 | - |
| 21 may 2024 | 0,8995 | 0,9030 | 0,8995 | 0,9030 | 0,9030 | - |
| 20 may 2024 | 0,8965 | 0,8965 | 0,8965 | 0,8965 | 0,8965 | - |
| 17 may 2024 | 0,8970 | 0,8970 | 0,8970 | 0,8970 | 0,8970 | - |
| 16 may 2024 | 0,9165 | 0,9165 | 0,9130 | 0,9130 | 0,9130 | - |
| 15 may 2024 | 0,9420 | 0,9420 | 0,9420 | 0,9420 | 0,9420 | 110 |
| 14 may 2024 | 0,9475 | 0,9475 | 0,9475 | 0,9475 | 0,9475 | - |
| 13 may 2024 | 0,9650 | 0,9650 | 0,9520 | 0,9520 | 0,9520 | - |
| 10 may 2024 | 0,9692 | 0,9692 | 0,9692 | 0,9692 | 0,9692 | - |
| 09 may 2024 | 1,0046 | 1,0046 | 1,0046 | 1,0046 | 1,0046 | - |
| 08 may 2024 | 1,0072 | 1,0072 | 1,0072 | 1,0072 | 1,0072 | - |
| 07 may 2024 | 1,0236 | 1,0236 | 1,0126 | 1,0126 | 1,0126 | - |
| 06 may 2024 | 1,0230 | 1,0260 | 1,0230 | 1,0260 | 1,0260 | 101 |
| 03 may 2024 | 1,0296 | 1,0296 | 1,0296 | 1,0296 | 1,0296 | - |
| 02 may 2024 | 1,0226 | 1,0316 | 1,0226 | 1,0316 | 1,0316 | - |
| 30 abr 2024 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | - |
| 29 abr 2024 | 1,0060 | 1,0110 | 1,0060 | 1,0110 | 1,0110 | - |
| 26 abr 2024 | 1,0040 | 1,0040 | 1,0026 | 1,0026 | 1,0026 | - |
| 25 abr 2024 | 1,0120 | 1,0120 | 1,0120 | 1,0120 | 1,0120 | - |
| 24 abr 2024 | 1,0330 | 1,0330 | 1,0210 | 1,0210 | 1,0210 | - |
| 23 abr 2024 | 1,0396 | 1,0396 | 1,0376 | 1,0376 | 1,0376 | - |
| 22 abr 2024 | 1,0430 | 1,0430 | 1,0416 | 1,0416 | 1,0416 | - |
| 19 abr 2024 | 1,0256 | 1,0256 | 1,0256 | 1,0256 | 1,0256 | - |
| 18 abr 2024 | 1,0306 | 1,0306 | 1,0256 | 1,0256 | 1,0256 | - |
| 17 abr 2024 | 1,0260 | 1,0260 | 1,0260 | 1,0260 | 1,0260 | - |
| 16 abr 2024 | 1,0540 | 1,0540 | 1,0446 | 1,0446 | 1,0446 | - |
| 15 abr 2024 | 1,0660 | 1,0660 | 1,0646 | 1,0646 | 1,0646 | - |
| 12 abr 2024 | 1,0670 | 1,0670 | 1,0670 | 1,0670 | 1,0670 | - |
| 11 abr 2024 | 1,0604 | 1,0604 | 1,0604 | 1,0604 | 1,0604 | - |
| 10 abr 2024 | 1,0694 | 1,0694 | 1,0674 | 1,0674 | 1,0674 | - |
| 09 abr 2024 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | - |
| 08 abr 2024 | 1,0604 | 1,0604 | 1,0592 | 1,0592 | 1,0592 | - |
| 05 abr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 04 abr 2024 | 1,0670 | 1,0670 | 1,0670 | 1,0670 | 1,0670 | - |
| 03 abr 2024 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | - |
| 02 abr 2024 | 1,0876 | 1,0876 | 1,0876 | 1,0876 | 1,0876 | - |
| 28 mar 2024 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | - |
| 28 mar 2024 | 2.6 Dividendo | |||||
| 27 mar 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | -1,4780 | - |
| 26 mar 2024 | 1,1230 | 1,1260 | 1,1230 | 1,1260 | -1,4833 | - |
| 25 mar 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | -1,4806 | - |
| 22 mar 2024 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | -1,4740 | - |
| 21 mar 2024 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | -1,4451 | - |
| 20 mar 2024 | 1,1085 | 1,1115 | 1,1085 | 1,1115 | -1,4642 | - |
| 19 mar 2024 | 1,1140 | 1,1140 | 1,1115 | 1,1115 | -1,4642 | - |
| 18 mar 2024 | 1,1130 | 1,1160 | 1,1130 | 1,1160 | -1,4701 | - |
| 15 mar 2024 | 1,1135 | 1,1135 | 1,1135 | 1,1135 | -1,4668 | - |
| 14 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | -1,4754 | - |
| 13 mar 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | -1,4648 | - |
| 12 mar 2024 | 1,1200 | 1,1220 | 1,1200 | 1,1220 | -1,4780 | - |
| 11 mar 2024 | 1,1325 | 1,1325 | 1,1320 | 1,1320 | -1,4912 | - |
| 08 mar 2024 | 1,1445 | 1,1455 | 1,1445 | 1,1455 | -1,5090 | - |
| 07 mar 2024 | 1,1345 | 1,1345 | 1,1345 | 1,1345 | -1,4945 | - |
| 06 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | -1,4754 | - |
| 05 mar 2024 | 1,1085 | 1,1085 | 1,1015 | 1,1015 | -1,4510 | - |
| 04 mar 2024 | 1,1090 | 1,1235 | 1,1080 | 1,1080 | -1,4596 | 100 |
| 01 mar 2024 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | -1,4609 | - |
| 29 feb 2024 | 1,1275 | 1,1275 | 1,1275 | 1,1275 | -1,4852 | - |
| 28 feb 2024 | 1,1215 | 1,1215 | 1,1215 | 1,1215 | -1,4773 | - |
| 27 feb 2024 | 1,1160 | 1,1160 | 1,1100 | 1,1100 | -1,4622 | - |
| 26 feb 2024 | 1,1170 | 1,1170 | 1,1110 | 1,1110 | -1,4635 | - |
| 23 feb 2024 | 1,1145 | 1,1155 | 1,1145 | 1,1155 | -1,4694 | - |
| 22 feb 2024 | 1,1165 | 1,1165 | 1,1165 | 1,1165 | -1,4708 | - |
| 21 feb 2024 | 1,1205 | 1,1205 | 1,1125 | 1,1125 | -1,4655 | - |
| 20 feb 2024 | 1,1210 | 1,1210 | 1,1140 | 1,1140 | -1,4675 | - |
| 19 feb 2024 | 1,1215 | 1,1215 | 1,1190 | 1,1190 | -1,4740 | - |
| 16 feb 2024 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | -1,4872 | - |
| 15 feb 2024 | 1,1225 | 1,1225 | 1,1210 | 1,1210 | -1,4767 | - |
| 14 feb 2024 | 1,1270 | 1,1270 | 1,1245 | 1,1245 | -1,4813 | - |
| *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.