Mercados españoles abiertos en 8 hrs 16 min

Nike Inc (NKE.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
87,61+1,43 (+1,66%)
Al cierre: 08:06AM CEST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202487,6187,6187,6187,6187,613
03 jun 20240.37 Dividendo
31 may 202486,1886,1886,1886,1885,81-
30 may 202484,5184,5184,5184,5184,15-
29 may 202484,5384,5384,5384,5384,17-
28 may 202484,4684,4684,4684,4684,10-
27 may 202485,0185,0185,0185,0184,65-
24 may 202484,2684,2684,2684,2683,90-
23 may 202485,1885,1885,1885,1884,81-
22 may 202485,9685,9685,9685,9685,593
21 may 202484,5084,5084,5084,5084,14-
20 may 202484,6684,6684,6684,6684,30-
17 may 202484,2684,2684,2684,2683,90-
16 may 202484,0484,0484,0484,0483,68-
15 may 202485,7385,7385,7385,7385,36-
14 may 202485,7085,7085,7085,7085,33-
13 may 202484,6184,6184,6184,6184,25-
10 may 202487,1487,1484,9884,9884,6216
09 may 202486,8386,8386,8386,8386,46-
08 may 202487,0787,0787,0787,0786,70-
07 may 202486,7086,7086,7086,7086,33-
06 may 202485,6186,6985,6186,6986,3215
03 may 202486,3586,3586,3586,3585,98-
02 may 202485,1085,1085,1085,1084,73-
30 abr 202487,6487,6487,6487,6487,26-
29 abr 202487,8187,8187,8187,8187,43-
26 abr 202487,5187,5187,5187,5187,13-
25 abr 202488,0188,0188,0188,0187,63-
24 abr 202487,8187,8187,8187,8187,43-
23 abr 202488,4188,4188,4188,4188,03-
22 abr 202488,9488,9488,9488,9488,56-
19 abr 202489,1789,1788,6888,6888,303
18 abr 202488,7088,7088,7088,7088,32-
17 abr 202487,8687,8687,8687,8687,48-
16 abr 202487,3187,3186,9286,9286,553
15 abr 202486,0086,7386,0086,7386,3641
12 abr 202486,1086,1086,1086,1085,73-
11 abr 202482,8382,8382,8382,8382,47-
10 abr 202483,6683,6683,6683,6683,30-
09 abr 202482,9582,9582,9582,9582,59-
08 abr 202482,0182,7582,0182,7582,3925
05 abr 202482,2382,8782,2382,8782,5120
04 abr 202483,3984,0883,3984,0883,7250
03 abr 202484,3184,3184,3184,3183,951
02 abr 202486,5686,5686,5686,5686,19-
28 mar 202486,8086,8086,8086,8086,43-
27 mar 202485,9385,9385,9385,9385,56-
26 mar 202486,4586,4585,8085,8085,43250
25 mar 202486,8886,8886,3286,3285,95160
22 mar 202487,7987,7986,9787,6887,30140
21 mar 202492,0292,0292,0292,0291,62-
20 mar 202491,8391,8391,8391,8391,44-
19 mar 202490,6890,6890,6890,6890,29-
18 mar 202491,3591,3591,3591,3590,96-
15 mar 202492,0192,0192,0192,0191,61-
14 mar 202492,9792,9792,9792,9792,57-
13 mar 202491,5792,6791,5792,6792,2720
12 mar 202492,4192,4192,4192,4192,01-
11 mar 202490,4690,8990,4690,8990,5050
08 mar 202489,4189,4189,4189,4189,03-
07 mar 202489,3389,3389,3389,3388,95-
06 mar 202490,3190,3190,3190,3189,92-
05 mar 202491,5191,5191,5191,5191,12-
04 mar 202493,5193,5193,5193,5193,11-
01 mar 202496,1096,1094,6094,6094,199
01 mar 20240.37 Dividendo
29 feb 202495,8995,8995,8695,8695,08-
28 feb 202496,7596,7596,7596,7595,96-
27 feb 202496,0196,0196,0196,0195,23-
26 feb 202497,6997,6997,6997,6996,902
23 feb 202496,7296,7296,7296,7295,93-
22 feb 202497,0897,0897,0897,0896,29-
21 feb 202495,4195,4195,4195,4194,63-
20 feb 202495,7195,7195,7195,7194,93-
19 feb 202495,0195,0195,0195,0194,24-
16 feb 202497,7297,7297,7297,7296,92-
15 feb 202499,0299,0299,0299,0298,21-
14 feb 202497,8797,8797,8797,8797,07-
13 feb 202499,2199,2199,2199,2198,40-
12 feb 202496,5196,5196,5196,5195,72-
09 feb 202495,9795,9795,9795,9795,19-
08 feb 202496,0196,0196,0196,0195,23-
07 feb 202495,0395,0395,0395,0394,26-
06 feb 202492,7592,7592,7592,7592,00-
05 feb 202493,1793,1793,1793,1792,41-
02 feb 202493,2593,2593,2593,2592,49-
01 feb 202493,9393,9393,9393,9393,17-
31 ene 202495,9995,9995,9995,9995,21-
30 ene 202495,5195,5195,5195,5194,73-
29 ene 202494,5194,5194,5194,5193,74-
26 ene 202492,3992,3992,3992,3991,64-
25 ene 202492,5192,5192,5192,5191,76-
24 ene 202493,7193,7193,7193,7192,95-
23 ene 202492,0192,0192,0192,0191,26-
22 ene 202493,1393,1393,1393,1392,37-
19 ene 202492,5192,5192,5192,5191,76-
18 ene 202492,2192,2192,2192,2191,46-
17 ene 202492,4292,4292,4292,4291,67-
16 ene 202496,2296,2296,2296,2295,44-
15 ene 202496,1096,1096,1096,1095,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...