Mercados españoles cerrados

NIBE Industrier AB (publ) (NJB.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,1000-0,1390 (-3,28%)
Al cierre: 09:50PM 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 20244,21504,30704,10004,10004,10006550
13 jun 20244,43104,43104,21004,23904,23904500
12 jun 20244,41104,52004,41104,52004,5200190
11 jun 20244,49804,49804,36104,36104,36101380
10 jun 20244,47304,47304,34904,42504,42502400
07 jun 20244,55004,55004,36304,36304,36305780
06 jun 20244,55304,68004,47704,47704,47701700
05 jun 20244,60004,69004,48804,48804,48801529
04 jun 20244,63504,67204,51904,55904,55901300
03 jun 20244,80005,00004,80004,99004,99006825
31 may 20244,67604,80404,67604,80404,8040500
30 may 20244,54504,78704,54504,60004,60003025
29 may 20244,71004,71004,54504,54504,54501255
28 may 20244,73104,87004,70004,70004,70003955
27 may 20244,71004,79804,56004,79804,79804410
24 may 20244,54504,65804,54504,55004,55002000
23 may 20244,79904,79904,55904,62004,620015.650
22 may 20244,79004,79004,60004,60004,60001830
21 may 20244,75704,78004,62004,62004,62002901
20 may 20244,89904,89904,83304,83304,83302680
17 may 20245,00405,00404,79204,79204,7920610
17 may 20240.65 Dividendo
16 may 20244,90005,16804,75005,09204,44203979
15 may 20245,30005,30004,86104,86104,240514.757
14 may 20245,10205,11205,04005,11204,45942131
13 may 20245,00005,00004,83904,83904,221311.460
10 may 20244,73804,99004,73804,82104,205615.850
09 may 20244,62104,62104,61804,61804,02852300
08 may 20244,56204,73004,56204,58003,99542250
07 may 20244,59804,70104,52804,57703,992711.380
06 may 20244,36204,43604,36204,43503,86892301
03 may 20244,25004,52904,25004,40003,83831700
02 may 20244,48504,48504,48504,48503,9125280
30 abr 20244,45204,45204,32004,32003,76853990
29 abr 20244,54004,54004,35004,35003,79473460
26 abr 20244,40004,53004,40004,45003,88201370
25 abr 20244,25804,25804,20304,24003,69882000
24 abr 20244,38104,38104,32004,32003,768535
23 abr 20244,24504,46604,24504,30003,751118.043
22 abr 20244,13204,34404,11604,18003,64644205
19 abr 20244,10204,22604,10004,10003,5766733
18 abr 20244,24804,25404,09004,09003,567914.627
17 abr 20244,20104,30004,20104,25003,70754560
16 abr 20244,32004,34404,09004,20003,663911.251
15 abr 20244,44904,52804,38004,38003,82092998
12 abr 20244,44904,50304,34504,42603,861028.065
11 abr 20244,37704,47404,32004,32003,76857175
10 abr 20244,55004,64604,30004,30003,751112.871
09 abr 20244,38904,44004,38904,40003,838322.820
08 abr 20244,26904,31404,09004,31403,763317.940
05 abr 20244,20004,25104,10004,10003,57663670
04 abr 20244,36004,36004,14004,21003,67266363
03 abr 20244,47204,47204,21204,25003,707518.027
02 abr 20244,73904,73904,40004,40003,838312.252
28 mar 20244,40004,64004,40004,47103,90032108
27 mar 20244,49004,58704,35504,36303,80616854
26 mar 20244,30404,55004,30404,55003,96925700
25 mar 20244,73904,73904,24704,30003,751111.140
22 mar 20244,85204,91004,53004,53003,951727.719
21 mar 20244,82805,04604,82804,90004,27455474
20 mar 20244,80004,92204,80004,80004,18731295
19 mar 20244,93904,93904,75504,80004,187318.822
18 mar 20244,75304,97204,75104,78004,16984080
15 mar 20244,89904,99704,80004,80004,187310.426
14 mar 20244,96705,03804,77104,83204,21528290
13 mar 20245,17005,17004,93504,97904,343414.081
12 mar 20245,20805,27205,20805,21004,54497608
11 mar 20245,20005,37605,09205,09204,4420850
08 mar 20245,22605,30605,10405,10404,4525590
07 mar 20245,06005,31005,06005,10604,4542860
06 mar 20245,18205,18205,10205,10204,45078870
05 mar 20245,14605,20205,02005,02004,37925818
04 mar 20245,39005,39005,16005,16804,50836370
01 mar 20245,05805,32005,05805,14804,49091251
29 feb 20245,19005,19405,02205,04004,39662515
28 feb 20245,16405,22005,08805,08804,43852818
27 feb 20245,02005,33805,02005,07004,422815.143
26 feb 20245,03205,14005,03205,14004,48394200
23 feb 20245,15005,24405,01605,01604,37579190
22 feb 20245,25005,43005,12205,12204,46823923
21 feb 20245,22605,32605,20405,20404,5397320
20 feb 20245,21005,43005,05805,17804,517011.120
19 feb 20245,15205,35805,15205,20204,538011.175
16 feb 20246,09006,09005,15205,27804,60438219
15 feb 20246,00806,14605,86005,86005,11201438
14 feb 20245,65805,89205,65805,72004,98981050
13 feb 20246,03406,03405,58605,62004,90263430
12 feb 20245,46005,95205,46005,78205,04396060
09 feb 20245,69005,82605,67405,80005,05964210
08 feb 20245,66405,75205,58805,58804,874710
07 feb 20245,56205,77805,56205,59204,87822400
06 feb 20245,26005,49805,25005,49804,79628866
05 feb 20245,50005,50005,31005,31004,63222200
02 feb 20245,70205,70205,31405,35404,67069140
01 feb 20245,47805,61005,47805,56004,85033165
31 ene 20245,45605,58005,45005,45004,75433110
30 ene 20245,51005,52605,45005,45004,75432055
29 ene 20245,66005,66005,45005,46804,77004137
26 ene 20245,54605,65805,40805,44004,745611.236
25 ene 20245,33605,46805,31005,31004,63222946
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...