Mercados españoles cerrados

NIBE Industrier AB (NJB.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,1590-0,1310 (-3,05%)
Al cierre: 07:32PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20244,32604,32604,13804,15904,1590-
13 jun 20244,49404,49404,28804,29004,2900-
12 jun 20244,46404,57004,41704,50704,5070-
11 jun 20244,37904,44704,37904,44704,4470-
10 jun 20244,43704,43704,34704,35804,3580-
07 jun 20244,54804,54804,41404,41404,4140220
06 jun 20244,60904,62704,57204,57204,57201100
05 jun 20244,59604,62304,54704,54704,5470-
04 jun 20244,69204,69204,56704,63704,6370-
03 jun 20244,68804,91804,68804,86904,8690-
31 may 20244,66604,69204,63904,63904,6390-
30 may 20244,56304,64204,50604,62304,6230-
29 may 20244,75604,75604,58404,58404,5840-
28 may 20244,68804,80604,68804,75804,7580-
27 may 20244,58904,68904,58904,68904,6890-
24 may 20244,60704,61004,55704,59904,5990-
23 may 20244,68604,68604,62504,62504,6250-
22 may 20244,65404,66804,60004,66804,6680250
21 may 20244,79404,79404,67404,67404,6740-
20 may 20244,66504,78504,66504,77904,7790-
17 may 20245,08405,08404,66004,69204,6920-
17 may 20240.65 Dividendo
16 may 20244,95405,20004,95405,19804,54802200
15 may 20245,19205,19204,86904,90604,2925-
14 may 20244,87705,15004,87705,15004,5060-
13 may 20244,90904,90904,86604,88004,2698-
10 may 20244,65404,90204,65404,90204,2890-
09 may 20244,65204,66804,63204,66804,0843-
08 may 20244,66304,66304,60404,65704,0747-
07 may 20244,48704,71004,48704,71004,1210-
06 may 20244,37404,48004,37404,47903,9189-
03 may 20244,28804,42104,28804,38803,8393-
02 may 20244,38704,38704,27304,27303,7387-
30 abr 20244,43804,43804,34804,35603,8113-
29 abr 20244,43604,44404,37204,44403,8883-
26 abr 20244,22704,43704,22704,41703,8647-
25 abr 20244,33204,33204,28304,28303,7474-
24 abr 20244,42404,42404,32304,32303,7824-
23 abr 20244,21504,37604,21504,37603,8288-
22 abr 20244,22104,26104,21104,21103,6844-
19 abr 20244,15504,16704,11904,16703,6459-
18 abr 20244,24204,24204,13804,13803,6206-
17 abr 20244,21004,28304,15704,15703,63721000
16 abr 20244,36704,36704,24004,24103,7107525
15 abr 20244,40004,44004,34104,38903,8402820
12 abr 20244,38304,48704,32504,32503,7842-
11 abr 20244,36404,40304,33904,36703,8209-
10 abr 20244,42904,56304,31604,31603,7763-
09 abr 20244,23804,39804,23804,39003,8410-
08 abr 20244,12804,28804,12504,28803,7518-
05 abr 20244,13204,17704,13204,13403,6171-
04 abr 20244,22904,22904,15804,16703,64591200
03 abr 20244,44404,44404,24804,28803,7518400
02 abr 20244,58704,58704,41304,41303,8612-
28 mar 20244,42604,57504,39604,57504,0029-
27 mar 20244,51504,51504,39604,45603,8988-
26 mar 20244,28804,52704,28804,52703,9609-
25 mar 20244,55704,55704,28804,28803,7518-
22 mar 20244,91404,98604,55804,55803,9880-
21 mar 20244,86305,00404,86304,95604,3363300
20 mar 20244,82604,83604,82104,83604,2313-
19 mar 20244,79804,85004,78404,82604,2225-
18 mar 20244,83604,94504,76204,76204,1665-
15 mar 20244,86904,91604,80604,88504,27411200
14 mar 20244,95804,95804,87604,87604,2663-
13 mar 20245,21605,21604,93304,95604,3363100
12 mar 20245,18605,28405,18605,19004,5410-
11 mar 20245,14605,22605,14605,20804,5567-
08 mar 20245,18605,25005,17205,17204,5253-
07 mar 20245,17005,21805,09405,14404,5008-
06 mar 20245,01605,15605,01605,14004,4973-
05 mar 20245,09605,13005,03605,03604,4063-
04 mar 20245,24605,24605,10605,10604,4675500
01 mar 20245,10805,23205,10805,22004,5672-
29 feb 20245,18605,18605,11805,14604,5025-
28 feb 20245,13605,17605,11405,17604,5288-
27 feb 20245,00005,18605,00005,18604,5375-
26 feb 20245,09405,09405,04405,06604,4325-
23 feb 20245,18405,18405,08605,13604,4938-
22 feb 20245,31605,31605,17605,17604,5288-
21 feb 20245,26405,28605,23805,28604,6250-
20 feb 20245,16005,25805,13605,25804,6005-
19 feb 20245,30405,32005,15605,15604,511350
16 feb 20245,79205,79205,14805,14804,5043123
15 feb 20245,83806,01605,83805,99805,2480-
14 feb 20245,63805,79205,63805,79205,06771340
13 feb 20245,87405,87405,64005,66804,9592-
12 feb 20245,69805,91405,69805,87805,1430-
09 feb 20245,67605,72805,66405,72205,0065-
08 feb 20245,75605,75605,63405,67404,96451000
07 feb 20245,47205,70005,47205,68404,9732200
06 feb 20245,27205,40005,23605,35604,6862-
05 feb 20245,35005,39805,26205,35204,68272900
02 feb 20245,62005,62005,40005,40004,7247170
01 feb 20245,48405,71805,47005,63004,9260200
31 ene 20245,42405,55805,42405,51004,8210-
30 ene 20245,55805,55805,38605,38604,7125-
29 ene 20245,53405,53405,38805,52604,8350-
26 ene 20245,38405,56005,38405,52004,8297-
25 ene 20245,30805,40405,30805,37204,7002-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...