Mercados españoles cerrados

NIKE, Inc. (NKE.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
89,82+0,81 (+0,91%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202489,6890,8189,2489,8289,8210.963
20 jun 202488,4289,5587,3889,0189,013088
19 jun 202488,2488,7387,9688,5488,544842
18 jun 202488,1588,8087,7888,4188,413654
17 jun 202487,2787,8085,9087,7187,714503
14 jun 202488,0688,7687,4487,5487,5416.349
13 jun 202486,6687,5486,5187,5487,544451
12 jun 202488,9489,3787,2487,2487,243220
11 jun 202489,2389,4088,3088,3988,393713
10 jun 202489,7590,2189,2389,5289,523729
07 jun 202488,0890,4487,6690,4090,408296
06 jun 202486,5987,3886,4187,0487,043903
05 jun 202487,3687,5986,2786,5886,583461
04 jun 202486,8287,2486,3786,5786,572874
03 jun 202487,6287,7286,6086,6986,696282
03 jun 20240.37 Dividendo
31 may 202486,7086,7985,8286,2485,876718
30 may 202484,7086,1684,6586,1685,793138
29 may 202484,9385,7684,3185,7685,396889
28 may 202484,5185,0584,1084,4584,092598
27 may 202484,5185,7784,5184,8584,492330
24 may 202484,7184,9084,3684,5284,162640
23 may 202485,4585,5184,6684,7084,343758
22 may 202485,5285,6584,6885,3885,015870
21 may 202484,5685,1384,2985,1384,763578
20 may 202484,9885,0284,3684,4684,102217
17 may 202484,7085,0384,2084,8084,443478
16 may 202485,5085,5083,9085,0584,6930.799
15 may 202486,0086,6284,7084,8984,539739
14 may 202486,0687,0285,7686,4186,048057
13 may 202484,9485,4484,5085,1184,749994
10 may 202486,8987,2185,2485,3985,025727
09 may 202487,1287,3586,5686,8086,431110
08 may 202487,4487,5486,4587,0086,634970
07 may 202486,7987,7986,4486,8686,496618
06 may 202485,6186,3985,6185,9985,624651
03 may 202486,2386,7085,4085,4085,037825
02 may 202485,1986,1184,7385,6485,276430
30 abr 202487,7188,1486,7086,9686,594209
29 abr 202488,2488,5887,8187,9387,553036
26 abr 202487,7489,0087,4888,4688,083302
25 abr 202488,0588,3886,4987,1486,772682
24 abr 202488,2488,7287,9188,7188,336991
23 abr 202488,8388,8788,0088,1387,755166
22 abr 202489,0489,3088,3188,3187,933653
19 abr 202489,3090,0788,9089,9089,5112.005
18 abr 202488,9689,6888,7689,3989,017550
17 abr 202487,7189,0087,7188,3287,945244
16 abr 202487,5387,7086,3087,4087,035624
15 abr 202486,3888,2286,3088,2287,8410.388
12 abr 202486,2387,2785,9686,9886,6120.308
11 abr 202483,0985,7082,8585,3184,9415.581
10 abr 202484,0884,2183,1483,3582,9910.230
09 abr 202482,9483,6482,7783,3282,965628
08 abr 202482,2583,0082,0082,9882,627993
05 abr 202482,7183,4782,4182,6982,348831
04 abr 202483,7083,8082,9583,2182,859285
03 abr 202484,5484,8883,8483,9483,5813.852
02 abr 202486,4086,6084,6384,6384,2718.742
28 mar 202487,6087,7086,6186,6186,248512
27 mar 202486,0786,6685,4986,6686,298033
26 mar 202486,6487,0985,3586,0085,6317.539
25 mar 202487,0188,1185,7886,1085,7321.349
22 mar 202487,2287,9384,8786,4686,0976.260
21 mar 202492,3093,6792,1093,6393,23-
20 mar 202492,0792,2991,4091,4091,015183
19 mar 202491,2991,9290,8091,9291,531425
18 mar 202491,2191,5590,5991,5191,124737
15 mar 202492,4692,7791,2891,2890,894057
14 mar 202493,4393,6892,2492,4492,041729
13 mar 202491,8993,0791,2392,9192,511224
12 mar 202492,9093,1091,8191,8191,424148
11 mar 202490,5393,0090,3092,8692,464277
08 mar 202490,0090,4489,1890,4490,053136
07 mar 202489,6090,0089,3989,8089,411991
06 mar 202491,0092,2089,6489,6489,2611.719
05 mar 202491,5492,2590,8690,9590,563616
04 mar 202494,3194,3191,5491,9191,522274
01 mar 202495,9996,4294,4594,5494,134607
01 mar 20240.37 Dividendo
29 feb 202496,9097,3095,7596,6995,911665
28 feb 202496,8097,3896,3597,0296,232680
27 feb 202496,8896,8895,9396,1495,362230
26 feb 202497,2197,8696,7696,9696,171923
23 feb 202496,7598,4096,7598,0297,231953
22 feb 202497,1998,0096,5396,5595,772404
21 feb 202495,3096,6495,3096,5195,731731
20 feb 202495,7095,7994,3895,1194,342836
19 feb 202496,1396,1394,9495,9095,123632
16 feb 202497,5798,1994,3694,9094,137263
15 feb 202499,1499,5098,5598,8998,0910.566
14 feb 202498,0199,2597,5097,9597,162873
13 feb 202499,1499,1597,4097,9897,193117
12 feb 202496,5199,1096,5198,9098,102952
09 feb 202496,0296,9895,9096,1895,40902
08 feb 202496,0597,2796,0096,0795,294091
07 feb 202495,2996,0594,2696,0095,222526
06 feb 202493,0595,2892,5095,2894,515960
05 feb 202493,2893,8692,5292,7892,034666
02 feb 202493,7893,9092,3092,8992,144691
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...