Mercados españoles cerrados en 1 hr 41 mins
IBEX 35
11.098,30 +66,00 (+0,60%) Euro Stoxx 50
4.942,10 +34,80 (+0,71%) Dólar/Euro
1,0742 +0,0045 (+0,42%) Petróleo Brent
85,35 +0,11 (+0,13%) Oro
2.345,00 +13,80 (+0,59%) Bitcoin EUR
57.113,89 -2.719,22 (-4,54%)
NIBE Industrier AB (NJB.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 12:32PM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 4,3240 | 4,3240 | 4,1820 | 4,1820 | 4,1820 | 100 |
| 21 jun 2024 | 4,3090 | 4,4000 | 4,2880 | 4,3660 | 4,3660 | - |
| 20 jun 2024 | 4,2550 | 4,3520 | 4,2550 | 4,3010 | 4,3010 | - |
| 19 jun 2024 | 4,3180 | 4,3180 | 4,2140 | 4,2460 | 4,2460 | 100 |
| 18 jun 2024 | 4,1490 | 4,3060 | 4,1490 | 4,3060 | 4,3060 | - |
| 17 jun 2024 | 4,1850 | 4,1850 | 4,0930 | 4,1680 | 4,1680 | - |
| 14 jun 2024 | 4,3260 | 4,3260 | 4,1380 | 4,1590 | 4,1590 | - |
| 13 jun 2024 | 4,4940 | 4,4940 | 4,2880 | 4,2900 | 4,2900 | - |
| 12 jun 2024 | 4,4640 | 4,5700 | 4,4170 | 4,5070 | 4,5070 | - |
| 11 jun 2024 | 4,3790 | 4,4470 | 4,3790 | 4,4470 | 4,4470 | - |
| 10 jun 2024 | 4,4370 | 4,4370 | 4,3470 | 4,3580 | 4,3580 | - |
| 07 jun 2024 | 4,5480 | 4,5480 | 4,4140 | 4,4140 | 4,4140 | 220 |
| 06 jun 2024 | 4,6090 | 4,6270 | 4,5720 | 4,5720 | 4,5720 | 1100 |
| 05 jun 2024 | 4,5960 | 4,6230 | 4,5470 | 4,5470 | 4,5470 | - |
| 04 jun 2024 | 4,6920 | 4,6920 | 4,5670 | 4,6370 | 4,6370 | - |
| 03 jun 2024 | 4,6880 | 4,9180 | 4,6880 | 4,8690 | 4,8690 | - |
| 31 may 2024 | 4,6660 | 4,6920 | 4,6390 | 4,6390 | 4,6390 | - |
| 30 may 2024 | 4,5630 | 4,6420 | 4,5060 | 4,6230 | 4,6230 | - |
| 29 may 2024 | 4,7560 | 4,7560 | 4,5840 | 4,5840 | 4,5840 | - |
| 28 may 2024 | 4,6880 | 4,8060 | 4,6880 | 4,7580 | 4,7580 | - |
| 27 may 2024 | 4,5890 | 4,6890 | 4,5890 | 4,6890 | 4,6890 | - |
| 24 may 2024 | 4,6070 | 4,6100 | 4,5570 | 4,5990 | 4,5990 | - |
| 23 may 2024 | 4,6860 | 4,6860 | 4,6250 | 4,6250 | 4,6250 | - |
| 22 may 2024 | 4,6540 | 4,6680 | 4,6000 | 4,6680 | 4,6680 | 250 |
| 21 may 2024 | 4,7940 | 4,7940 | 4,6740 | 4,6740 | 4,6740 | - |
| 20 may 2024 | 4,6650 | 4,7850 | 4,6650 | 4,7790 | 4,7790 | - |
| 17 may 2024 | 5,0840 | 5,0840 | 4,6600 | 4,6920 | 4,6920 | - |
| 17 may 2024 | 0.65 Dividendo | |||||
| 16 may 2024 | 4,9540 | 5,2000 | 4,9540 | 5,1980 | 4,5480 | 2200 |
| 15 may 2024 | 5,1920 | 5,1920 | 4,8690 | 4,9060 | 4,2925 | - |
| 14 may 2024 | 4,8770 | 5,1500 | 4,8770 | 5,1500 | 4,5060 | - |
| 13 may 2024 | 4,9090 | 4,9090 | 4,8660 | 4,8800 | 4,2698 | - |
| 10 may 2024 | 4,6540 | 4,9020 | 4,6540 | 4,9020 | 4,2890 | - |
| 09 may 2024 | 4,6520 | 4,6680 | 4,6320 | 4,6680 | 4,0843 | - |
| 08 may 2024 | 4,6630 | 4,6630 | 4,6040 | 4,6570 | 4,0747 | - |
| 07 may 2024 | 4,4870 | 4,7100 | 4,4870 | 4,7100 | 4,1210 | - |
| 06 may 2024 | 4,3740 | 4,4800 | 4,3740 | 4,4790 | 3,9189 | - |
| 03 may 2024 | 4,2880 | 4,4210 | 4,2880 | 4,3880 | 3,8393 | - |
| 02 may 2024 | 4,3870 | 4,3870 | 4,2730 | 4,2730 | 3,7387 | - |
| 30 abr 2024 | 4,4380 | 4,4380 | 4,3480 | 4,3560 | 3,8113 | - |
| 29 abr 2024 | 4,4360 | 4,4440 | 4,3720 | 4,4440 | 3,8883 | - |
| 26 abr 2024 | 4,2270 | 4,4370 | 4,2270 | 4,4170 | 3,8647 | - |
| 25 abr 2024 | 4,3320 | 4,3320 | 4,2830 | 4,2830 | 3,7474 | - |
| 24 abr 2024 | 4,4240 | 4,4240 | 4,3230 | 4,3230 | 3,7824 | - |
| 23 abr 2024 | 4,2150 | 4,3760 | 4,2150 | 4,3760 | 3,8288 | - |
| 22 abr 2024 | 4,2210 | 4,2610 | 4,2110 | 4,2110 | 3,6844 | - |
| 19 abr 2024 | 4,1550 | 4,1670 | 4,1190 | 4,1670 | 3,6459 | - |
| 18 abr 2024 | 4,2420 | 4,2420 | 4,1380 | 4,1380 | 3,6206 | - |
| 17 abr 2024 | 4,2100 | 4,2830 | 4,1570 | 4,1570 | 3,6372 | 1000 |
| 16 abr 2024 | 4,3670 | 4,3670 | 4,2400 | 4,2410 | 3,7107 | 525 |
| 15 abr 2024 | 4,4000 | 4,4400 | 4,3410 | 4,3890 | 3,8402 | 820 |
| 12 abr 2024 | 4,3830 | 4,4870 | 4,3250 | 4,3250 | 3,7842 | - |
| 11 abr 2024 | 4,3640 | 4,4030 | 4,3390 | 4,3670 | 3,8209 | - |
| 10 abr 2024 | 4,4290 | 4,5630 | 4,3160 | 4,3160 | 3,7763 | - |
| 09 abr 2024 | 4,2380 | 4,3980 | 4,2380 | 4,3900 | 3,8410 | - |
| 08 abr 2024 | 4,1280 | 4,2880 | 4,1250 | 4,2880 | 3,7518 | - |
| 05 abr 2024 | 4,1320 | 4,1770 | 4,1320 | 4,1340 | 3,6171 | - |
| 04 abr 2024 | 4,2290 | 4,2290 | 4,1580 | 4,1670 | 3,6459 | 1200 |
| 03 abr 2024 | 4,4440 | 4,4440 | 4,2480 | 4,2880 | 3,7518 | 400 |
| 02 abr 2024 | 4,5870 | 4,5870 | 4,4130 | 4,4130 | 3,8612 | - |
| 28 mar 2024 | 4,4260 | 4,5750 | 4,3960 | 4,5750 | 4,0029 | - |
| 27 mar 2024 | 4,5150 | 4,5150 | 4,3960 | 4,4560 | 3,8988 | - |
| 26 mar 2024 | 4,2880 | 4,5270 | 4,2880 | 4,5270 | 3,9609 | - |
| 25 mar 2024 | 4,5570 | 4,5570 | 4,2880 | 4,2880 | 3,7518 | - |
| 22 mar 2024 | 4,9140 | 4,9860 | 4,5580 | 4,5580 | 3,9880 | - |
| 21 mar 2024 | 4,8630 | 5,0040 | 4,8630 | 4,9560 | 4,3363 | 300 |
| 20 mar 2024 | 4,8260 | 4,8360 | 4,8210 | 4,8360 | 4,2313 | - |
| 19 mar 2024 | 4,7980 | 4,8500 | 4,7840 | 4,8260 | 4,2225 | - |
| 18 mar 2024 | 4,8360 | 4,9450 | 4,7620 | 4,7620 | 4,1665 | - |
| 15 mar 2024 | 4,8690 | 4,9160 | 4,8060 | 4,8850 | 4,2741 | 1200 |
| 14 mar 2024 | 4,9580 | 4,9580 | 4,8760 | 4,8760 | 4,2663 | - |
| 13 mar 2024 | 5,2160 | 5,2160 | 4,9330 | 4,9560 | 4,3363 | 100 |
| 12 mar 2024 | 5,1860 | 5,2840 | 5,1860 | 5,1900 | 4,5410 | - |
| 11 mar 2024 | 5,1460 | 5,2260 | 5,1460 | 5,2080 | 4,5567 | - |
| 08 mar 2024 | 5,1860 | 5,2500 | 5,1720 | 5,1720 | 4,5253 | - |
| 07 mar 2024 | 5,1700 | 5,2180 | 5,0940 | 5,1440 | 4,5008 | - |
| 06 mar 2024 | 5,0160 | 5,1560 | 5,0160 | 5,1400 | 4,4973 | - |
| 05 mar 2024 | 5,0960 | 5,1300 | 5,0360 | 5,0360 | 4,4063 | - |
| 04 mar 2024 | 5,2460 | 5,2460 | 5,1060 | 5,1060 | 4,4675 | 500 |
| 01 mar 2024 | 5,1080 | 5,2320 | 5,1080 | 5,2200 | 4,5672 | - |
| 29 feb 2024 | 5,1860 | 5,1860 | 5,1180 | 5,1460 | 4,5025 | - |
| 28 feb 2024 | 5,1360 | 5,1760 | 5,1140 | 5,1760 | 4,5288 | - |
| 27 feb 2024 | 5,0000 | 5,1860 | 5,0000 | 5,1860 | 4,5375 | - |
| 26 feb 2024 | 5,0940 | 5,0940 | 5,0440 | 5,0660 | 4,4325 | - |
| 23 feb 2024 | 5,1840 | 5,1840 | 5,0860 | 5,1360 | 4,4938 | - |
| 22 feb 2024 | 5,3160 | 5,3160 | 5,1760 | 5,1760 | 4,5288 | - |
| 21 feb 2024 | 5,2640 | 5,2860 | 5,2380 | 5,2860 | 4,6250 | - |
| 20 feb 2024 | 5,1600 | 5,2580 | 5,1360 | 5,2580 | 4,6005 | - |
| 19 feb 2024 | 5,3040 | 5,3200 | 5,1560 | 5,1560 | 4,5113 | 50 |
| 16 feb 2024 | 5,7920 | 5,7920 | 5,1480 | 5,1480 | 4,5043 | 123 |
| 15 feb 2024 | 5,8380 | 6,0160 | 5,8380 | 5,9980 | 5,2480 | - |
| 14 feb 2024 | 5,6380 | 5,7920 | 5,6380 | 5,7920 | 5,0677 | 1340 |
| 13 feb 2024 | 5,8740 | 5,8740 | 5,6400 | 5,6680 | 4,9592 | - |
| 12 feb 2024 | 5,6980 | 5,9140 | 5,6980 | 5,8780 | 5,1430 | - |
| 09 feb 2024 | 5,6760 | 5,7280 | 5,6640 | 5,7220 | 5,0065 | - |
| 08 feb 2024 | 5,7560 | 5,7560 | 5,6340 | 5,6740 | 4,9645 | 1000 |
| 07 feb 2024 | 5,4720 | 5,7000 | 5,4720 | 5,6840 | 4,9732 | 200 |
| 06 feb 2024 | 5,2720 | 5,4000 | 5,2360 | 5,3560 | 4,6862 | - |
| 05 feb 2024 | 5,3500 | 5,3980 | 5,2620 | 5,3520 | 4,6827 | 2900 |
| 02 feb 2024 | 5,6200 | 5,6200 | 5,4000 | 5,4000 | 4,7247 | 170 |
| *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.