Mercados españoles cerrados en 2 hrs 3 min
IBEX 35
11.106,70 +74,40 (+0,67%) Euro Stoxx 50
4.942,49 +35,19 (+0,72%) Dólar/Euro
1,0741 +0,0044 (+0,41%) Petróleo Brent
84,87 -0,37 (-0,43%) Oro
2.338,50 +7,30 (+0,31%) Bitcoin EUR
56.904,69 -2.953,20 (-4,93%)
NIBE Industrier AB (publ) (NJB.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:00PM 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 | 4,2550 | 4,2770 | 4,1630 | 4,1630 | 4,1630 | 4427 |
| 21 jun 2024 | 4,3180 | 4,5160 | 4,3180 | 4,5160 | 4,5160 | 4300 |
| 20 jun 2024 | 4,3530 | 4,4440 | 4,2250 | 4,2250 | 4,2250 | 3000 |
| 19 jun 2024 | 4,2010 | 4,3250 | 4,1590 | 4,1590 | 4,1590 | 4610 |
| 18 jun 2024 | 4,2270 | 4,3120 | 4,2100 | 4,2100 | 4,2100 | 1000 |
| 17 jun 2024 | 4,1030 | 4,2400 | 4,0970 | 4,0970 | 4,0970 | 16.240 |
| 14 jun 2024 | 4,2150 | 4,3070 | 4,1000 | 4,1000 | 4,1000 | 6550 |
| 13 jun 2024 | 4,4310 | 4,4310 | 4,2100 | 4,2390 | 4,2390 | 4500 |
| 12 jun 2024 | 4,4110 | 4,5200 | 4,4110 | 4,5200 | 4,5200 | 190 |
| 11 jun 2024 | 4,4980 | 4,4980 | 4,3610 | 4,3610 | 4,3610 | 1380 |
| 10 jun 2024 | 4,4730 | 4,4730 | 4,3490 | 4,4250 | 4,4250 | 2400 |
| 07 jun 2024 | 4,5500 | 4,5500 | 4,3630 | 4,3630 | 4,3630 | 5780 |
| 06 jun 2024 | 4,5530 | 4,6800 | 4,4770 | 4,4770 | 4,4770 | 1700 |
| 05 jun 2024 | 4,6000 | 4,6900 | 4,4880 | 4,4880 | 4,4880 | 1529 |
| 04 jun 2024 | 4,6350 | 4,6720 | 4,5190 | 4,5590 | 4,5590 | 1300 |
| 03 jun 2024 | 4,8000 | 5,0000 | 4,8000 | 4,9900 | 4,9900 | 6825 |
| 31 may 2024 | 4,6760 | 4,8040 | 4,6760 | 4,8040 | 4,8040 | 500 |
| 30 may 2024 | 4,5450 | 4,7870 | 4,5450 | 4,6000 | 4,6000 | 3025 |
| 29 may 2024 | 4,7100 | 4,7100 | 4,5450 | 4,5450 | 4,5450 | 1255 |
| 28 may 2024 | 4,7310 | 4,8700 | 4,7000 | 4,7000 | 4,7000 | 3955 |
| 27 may 2024 | 4,7100 | 4,7980 | 4,5600 | 4,7980 | 4,7980 | 4410 |
| 24 may 2024 | 4,5450 | 4,6580 | 4,5450 | 4,5500 | 4,5500 | 2000 |
| 23 may 2024 | 4,7990 | 4,7990 | 4,5590 | 4,6200 | 4,6200 | 15.650 |
| 22 may 2024 | 4,7900 | 4,7900 | 4,6000 | 4,6000 | 4,6000 | 1830 |
| 21 may 2024 | 4,7570 | 4,7800 | 4,6200 | 4,6200 | 4,6200 | 2901 |
| 20 may 2024 | 4,8990 | 4,8990 | 4,8330 | 4,8330 | 4,8330 | 2680 |
| 17 may 2024 | 5,0040 | 5,0040 | 4,7920 | 4,7920 | 4,7920 | 610 |
| 17 may 2024 | 0.65 Dividendo | |||||
| 16 may 2024 | 4,9000 | 5,1680 | 4,7500 | 5,0920 | 4,4420 | 3979 |
| 15 may 2024 | 5,3000 | 5,3000 | 4,8610 | 4,8610 | 4,2405 | 14.757 |
| 14 may 2024 | 5,1020 | 5,1120 | 5,0400 | 5,1120 | 4,4594 | 2131 |
| 13 may 2024 | 5,0000 | 5,0000 | 4,8390 | 4,8390 | 4,2213 | 11.460 |
| 10 may 2024 | 4,7380 | 4,9900 | 4,7380 | 4,8210 | 4,2056 | 15.850 |
| 09 may 2024 | 4,6210 | 4,6210 | 4,6180 | 4,6180 | 4,0285 | 2300 |
| 08 may 2024 | 4,5620 | 4,7300 | 4,5620 | 4,5800 | 3,9954 | 2250 |
| 07 may 2024 | 4,5980 | 4,7010 | 4,5280 | 4,5770 | 3,9927 | 11.380 |
| 06 may 2024 | 4,3620 | 4,4360 | 4,3620 | 4,4350 | 3,8689 | 2301 |
| 03 may 2024 | 4,2500 | 4,5290 | 4,2500 | 4,4000 | 3,8383 | 1700 |
| 02 may 2024 | 4,4850 | 4,4850 | 4,4850 | 4,4850 | 3,9125 | 280 |
| 30 abr 2024 | 4,4520 | 4,4520 | 4,3200 | 4,3200 | 3,7685 | 3990 |
| 29 abr 2024 | 4,5400 | 4,5400 | 4,3500 | 4,3500 | 3,7947 | 3460 |
| 26 abr 2024 | 4,4000 | 4,5300 | 4,4000 | 4,4500 | 3,8820 | 1370 |
| 25 abr 2024 | 4,2580 | 4,2580 | 4,2030 | 4,2400 | 3,6988 | 2000 |
| 24 abr 2024 | 4,3810 | 4,3810 | 4,3200 | 4,3200 | 3,7685 | 35 |
| 23 abr 2024 | 4,2450 | 4,4660 | 4,2450 | 4,3000 | 3,7511 | 18.043 |
| 22 abr 2024 | 4,1320 | 4,3440 | 4,1160 | 4,1800 | 3,6464 | 4205 |
| 19 abr 2024 | 4,1020 | 4,2260 | 4,1000 | 4,1000 | 3,5766 | 733 |
| 18 abr 2024 | 4,2480 | 4,2540 | 4,0900 | 4,0900 | 3,5679 | 14.627 |
| 17 abr 2024 | 4,2010 | 4,3000 | 4,2010 | 4,2500 | 3,7075 | 4560 |
| 16 abr 2024 | 4,3200 | 4,3440 | 4,0900 | 4,2000 | 3,6639 | 11.251 |
| 15 abr 2024 | 4,4490 | 4,5280 | 4,3800 | 4,3800 | 3,8209 | 2998 |
| 12 abr 2024 | 4,4490 | 4,5030 | 4,3450 | 4,4260 | 3,8610 | 28.065 |
| 11 abr 2024 | 4,3770 | 4,4740 | 4,3200 | 4,3200 | 3,7685 | 7175 |
| 10 abr 2024 | 4,5500 | 4,6460 | 4,3000 | 4,3000 | 3,7511 | 12.871 |
| 09 abr 2024 | 4,3890 | 4,4400 | 4,3890 | 4,4000 | 3,8383 | 22.820 |
| 08 abr 2024 | 4,2690 | 4,3140 | 4,0900 | 4,3140 | 3,7633 | 17.940 |
| 05 abr 2024 | 4,2000 | 4,2510 | 4,1000 | 4,1000 | 3,5766 | 3670 |
| 04 abr 2024 | 4,3600 | 4,3600 | 4,1400 | 4,2100 | 3,6726 | 6363 |
| 03 abr 2024 | 4,4720 | 4,4720 | 4,2120 | 4,2500 | 3,7075 | 18.027 |
| 02 abr 2024 | 4,7390 | 4,7390 | 4,4000 | 4,4000 | 3,8383 | 12.252 |
| 28 mar 2024 | 4,4000 | 4,6400 | 4,4000 | 4,4710 | 3,9003 | 2108 |
| 27 mar 2024 | 4,4900 | 4,5870 | 4,3550 | 4,3630 | 3,8061 | 6854 |
| 26 mar 2024 | 4,3040 | 4,5500 | 4,3040 | 4,5500 | 3,9692 | 5700 |
| 25 mar 2024 | 4,7390 | 4,7390 | 4,2470 | 4,3000 | 3,7511 | 11.140 |
| 22 mar 2024 | 4,8520 | 4,9100 | 4,5300 | 4,5300 | 3,9517 | 27.719 |
| 21 mar 2024 | 4,8280 | 5,0460 | 4,8280 | 4,9000 | 4,2745 | 5474 |
| 20 mar 2024 | 4,8000 | 4,9220 | 4,8000 | 4,8000 | 4,1873 | 1295 |
| 19 mar 2024 | 4,9390 | 4,9390 | 4,7550 | 4,8000 | 4,1873 | 18.822 |
| 18 mar 2024 | 4,7530 | 4,9720 | 4,7510 | 4,7800 | 4,1698 | 4080 |
| 15 mar 2024 | 4,8990 | 4,9970 | 4,8000 | 4,8000 | 4,1873 | 10.426 |
| 14 mar 2024 | 4,9670 | 5,0380 | 4,7710 | 4,8320 | 4,2152 | 8290 |
| 13 mar 2024 | 5,1700 | 5,1700 | 4,9350 | 4,9790 | 4,3434 | 14.081 |
| 12 mar 2024 | 5,2080 | 5,2720 | 5,2080 | 5,2100 | 4,5449 | 7608 |
| 11 mar 2024 | 5,2000 | 5,3760 | 5,0920 | 5,0920 | 4,4420 | 850 |
| 08 mar 2024 | 5,2260 | 5,3060 | 5,1040 | 5,1040 | 4,4525 | 590 |
| 07 mar 2024 | 5,0600 | 5,3100 | 5,0600 | 5,1060 | 4,4542 | 860 |
| 06 mar 2024 | 5,1820 | 5,1820 | 5,1020 | 5,1020 | 4,4507 | 8870 |
| 05 mar 2024 | 5,1460 | 5,2020 | 5,0200 | 5,0200 | 4,3792 | 5818 |
| 04 mar 2024 | 5,3900 | 5,3900 | 5,1600 | 5,1680 | 4,5083 | 6370 |
| 01 mar 2024 | 5,0580 | 5,3200 | 5,0580 | 5,1480 | 4,4909 | 1251 |
| 29 feb 2024 | 5,1900 | 5,1940 | 5,0220 | 5,0400 | 4,3966 | 2515 |
| 28 feb 2024 | 5,1640 | 5,2200 | 5,0880 | 5,0880 | 4,4385 | 2818 |
| 27 feb 2024 | 5,0200 | 5,3380 | 5,0200 | 5,0700 | 4,4228 | 15.143 |
| 26 feb 2024 | 5,0320 | 5,1400 | 5,0320 | 5,1400 | 4,4839 | 4200 |
| 23 feb 2024 | 5,1500 | 5,2440 | 5,0160 | 5,0160 | 4,3757 | 9190 |
| 22 feb 2024 | 5,2500 | 5,4300 | 5,1220 | 5,1220 | 4,4682 | 3923 |
| 21 feb 2024 | 5,2260 | 5,3260 | 5,2040 | 5,2040 | 4,5397 | 320 |
| 20 feb 2024 | 5,2100 | 5,4300 | 5,0580 | 5,1780 | 4,5170 | 11.120 |
| 19 feb 2024 | 5,1520 | 5,3580 | 5,1520 | 5,2020 | 4,5380 | 11.175 |
| 16 feb 2024 | 6,0900 | 6,0900 | 5,1520 | 5,2780 | 4,6043 | 8219 |
| 15 feb 2024 | 6,0080 | 6,1460 | 5,8600 | 5,8600 | 5,1120 | 1438 |
| 14 feb 2024 | 5,6580 | 5,8920 | 5,6580 | 5,7200 | 4,9898 | 1050 |
| 13 feb 2024 | 6,0340 | 6,0340 | 5,5860 | 5,6200 | 4,9026 | 3430 |
| 12 feb 2024 | 5,4600 | 5,9520 | 5,4600 | 5,7820 | 5,0439 | 6060 |
| 09 feb 2024 | 5,6900 | 5,8260 | 5,6740 | 5,8000 | 5,0596 | 4210 |
| 08 feb 2024 | 5,6640 | 5,7520 | 5,5880 | 5,5880 | 4,8747 | 10 |
| 07 feb 2024 | 5,5620 | 5,7780 | 5,5620 | 5,5920 | 4,8782 | 2400 |
| 06 feb 2024 | 5,2600 | 5,4980 | 5,2500 | 5,4980 | 4,7962 | 8866 |
| 05 feb 2024 | 5,5000 | 5,5000 | 5,3100 | 5,3100 | 4,6322 | 2200 |
| 02 feb 2024 | 5,7020 | 5,7020 | 5,3140 | 5,3540 | 4,6706 | 9140 |
| *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.