Mercados españoles cerrados

Nike Inc (NKE.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
90,52+1,72 (+1,94%)
Al cierre: 07:25PM 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 202489,0190,5289,0190,5290,52158
20 jun 202488,4488,8088,4488,8088,80100
19 jun 202488,4488,4488,4488,4488,44-
18 jun 202488,5188,5188,4688,4688,4672
17 jun 202487,4487,4487,2587,2587,25468
14 jun 202487,8187,8187,8187,8187,81-
13 jun 202487,1587,1587,1587,1587,15-
12 jun 202489,2189,2189,2189,2189,21-
11 jun 202488,9188,9188,4888,4888,4846
10 jun 202489,9989,9989,7489,7489,7475
07 jun 202487,7790,1187,7790,1190,1126
06 jun 202486,5086,5086,5086,5086,50-
05 jun 202487,3187,3186,5086,5086,5025
04 jun 202486,5287,0086,5287,0087,00770
03 jun 202488,1088,1086,5286,5286,5259
03 jun 20240.37 Dividendo
31 may 202486,1786,2085,9085,9085,5360
30 may 202484,6486,0584,6485,9485,57407
29 may 202484,5184,6484,5184,6484,2814
28 may 202484,5184,5184,5184,5184,15-
27 may 202485,0785,0784,5184,5184,1579
24 may 202484,8884,8884,8884,8884,51-
23 may 202485,3185,3185,3185,3184,94-
22 may 202485,3185,3185,3185,3184,94-
21 may 202484,7984,7984,3184,3183,958
20 may 202484,9184,9184,9184,9184,54-
17 may 202484,4784,5684,4784,5684,202
16 may 202484,0184,4784,0184,4784,1155
15 may 202486,0986,0983,6983,6983,3315
14 may 202485,6986,1985,6986,1985,8245
13 may 202484,7485,2584,7485,2584,88204
10 may 202486,9286,9286,9286,9286,55-
09 may 202486,8487,0786,8486,9286,55181
08 may 202487,0687,0686,3486,7386,3635
07 may 202486,4186,4186,4186,4186,04-
06 may 202485,9785,9785,9785,9785,60-
03 may 202486,3386,3386,3386,3385,96-
02 may 202485,2086,0384,6686,0385,6643
30 abr 202487,8887,8887,0887,0886,7025
29 abr 202487,8188,1087,8187,8887,50452
26 abr 202487,5187,5187,5187,5187,13-
25 abr 202488,2488,2486,5586,5586,1854
24 abr 202488,2488,2488,2488,2487,86-
23 abr 202488,6588,6588,3888,3888,0056
22 abr 202489,1489,1489,1489,1488,76-
19 abr 202489,2689,8789,2689,8789,4813
18 abr 202488,8589,2688,8589,2688,885
17 abr 202488,2388,8588,2388,8588,4712
16 abr 202487,6188,2386,2588,2387,8571
15 abr 202486,2587,7086,2587,6187,23209
12 abr 202486,0186,8086,0186,1485,7765
11 abr 202483,0986,0183,0986,0185,641010
10 abr 202483,6483,9983,1783,1782,8132
09 abr 202482,7383,2582,7383,2582,89200
08 abr 202482,4982,7282,2282,7282,369
05 abr 202482,3583,2482,3582,9082,5425
04 abr 202483,4983,5982,3582,3582,00141
03 abr 202484,4784,7583,4983,4983,13112
02 abr 202486,6986,6984,4784,4784,1135
28 mar 202486,8087,5486,7287,0386,66322
27 mar 202485,9986,7985,7586,7986,42200
26 mar 202486,6486,6485,8585,8585,481211
25 mar 202487,2087,2085,7986,4486,07213
22 mar 202487,7987,9386,2387,0086,631591
21 mar 202492,0195,7292,0195,7295,31175
20 mar 202491,8191,8291,8191,8291,42100
19 mar 202490,9590,9590,9590,9590,56-
18 mar 202491,3991,3990,9590,9590,565
15 mar 202492,3192,3191,3991,3991,0021
14 mar 202492,9592,9592,3192,3191,9130
13 mar 202491,5392,7691,5392,7692,36170
12 mar 202492,4092,4091,3891,3890,995
11 mar 202490,5390,5390,5390,5390,14-
08 mar 202489,7090,5389,7090,5390,143
07 mar 202489,7489,7489,7489,7489,3555
06 mar 202490,7990,7990,7990,7990,40-
05 mar 202491,8091,8091,8091,8091,40-
04 mar 202493,5293,5291,3691,3690,9754
01 mar 202496,3396,3395,8395,8395,42130
01 mar 20240.37 Dividendo
29 feb 202496,4296,4296,4296,4295,64-
28 feb 202496,7797,1796,7797,1796,3830
27 feb 202496,5596,5696,5596,5695,781
26 feb 202497,2897,2897,2897,2896,49-
23 feb 202497,2897,2897,2897,2896,49-
22 feb 202497,0897,6497,0897,6496,8530
21 feb 202495,7995,7995,7995,7995,01-
20 feb 202495,7995,7995,7995,7995,01-
19 feb 202495,7995,7995,7995,7995,01-
16 feb 202498,0298,0296,6796,6895,8968
15 feb 202499,1199,5299,1199,5298,71100
14 feb 202498,2999,1198,2999,1198,3055
13 feb 202499,2199,2198,2998,2997,4950
12 feb 202496,5196,5196,5196,5195,73-
09 feb 202496,0696,4796,0696,3295,544
08 feb 202496,5796,5796,0696,0695,2854
07 feb 202494,6096,6394,6096,6395,8410
06 feb 202493,2793,2793,2793,2792,51-
05 feb 202493,5993,5993,5493,5492,7826
02 feb 202493,2493,2492,2292,2291,47100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...