Mercados españoles cerrados

Nike Inc (NKE.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
70,33-17,65 (-20,06%)
Al cierre: 09:54PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202477,0077,0069,6770,3370,3314.814
27 jun 202487,8988,4587,2787,9887,98552
26 jun 202488,4688,9187,8688,1088,10115
25 jun 202490,5790,8489,2089,2089,20184
24 jun 202490,7690,9290,6490,6490,64212
21 jun 202489,0190,8789,0190,7190,71336
20 jun 202488,0589,4087,9889,3789,37356
19 jun 202488,0188,5188,0188,0188,01176
18 jun 202488,5088,6787,8488,1788,171134
17 jun 202487,2388,5986,7688,5988,592001
14 jun 202487,8188,6587,6187,7087,70387
13 jun 202486,8987,4786,8987,4387,43240
12 jun 202489,0189,2986,7486,7486,74533
11 jun 202488,9189,4088,3189,0689,06466
10 jun 202489,9989,9989,2189,2189,21884
07 jun 202487,7790,5187,7789,6889,68248
06 jun 202486,3288,7386,3288,1588,15447
05 jun 202487,3187,5486,7986,8486,84365
04 jun 202486,3186,8986,2286,2286,22374
03 jun 202487,6187,6186,2686,2986,29352
03 jun 20240.37 Dividendo
31 may 202486,1886,3786,0386,1385,76270
30 may 202484,5186,3984,5186,3986,02104
29 may 202484,3385,5984,3385,0584,68258
28 may 202484,4684,9984,3884,6884,32698
27 may 202484,7585,1084,5184,5184,15754
24 may 202484,3784,8784,3784,6684,30233
23 may 202485,2985,4584,3884,3884,02510
22 may 202485,3185,6385,1385,4285,051113
21 may 202484,3285,0684,3284,9084,547264
20 may 202484,6684,9783,9084,0683,70301
17 may 202484,3184,9784,3184,7384,372607
16 may 202484,2885,1684,1484,5684,202107
15 may 202485,7386,0783,5983,6583,291234
14 may 202486,1786,7085,7185,9685,59621
13 may 202484,6185,5884,5285,3985,021478
10 may 202486,7187,1284,7984,7984,43636
09 may 202487,2487,3087,2487,3086,925
08 may 202487,0787,4886,5186,8086,43511
07 may 202486,4187,9486,4186,9586,581399
06 may 202485,9786,4985,8986,3786,00599
03 may 202486,5086,6385,6685,6685,29357
02 may 202485,0185,8285,0185,8285,45577
30 abr 202487,6487,9486,5486,5786,201695
29 abr 202487,8188,6787,5187,5187,13323
26 abr 202487,5188,6587,5188,4988,11416
25 abr 202488,0188,2586,6087,7987,41413
24 abr 202487,8188,8687,8188,4388,0569
23 abr 202488,4288,8088,1188,1887,80572
22 abr 202488,8489,2388,5988,9088,521789
19 abr 202489,1489,9488,9688,9688,581735
18 abr 202488,7189,8388,7189,8389,44464
17 abr 202487,8688,7287,8688,4788,09989
16 abr 202487,4088,0087,0488,0087,623178
15 abr 202486,2687,8286,2687,2386,862497
12 abr 202485,9687,0585,9686,2185,8410.633
11 abr 202482,8185,6382,8185,6385,26588
10 abr 202483,9984,1582,9082,9082,54332
09 abr 202482,7283,7682,7283,7683,40890
08 abr 202481,9582,9681,9582,8282,461499
05 abr 202482,4583,0982,2382,7882,421513
04 abr 202483,7883,7881,9381,9381,582224
03 abr 202484,3184,7783,5383,5383,171849
02 abr 202486,5686,5684,5484,6884,322144
28 mar 202486,8087,5586,7287,3486,961853
27 mar 202485,9986,4885,4886,4886,111169
26 mar 202486,4587,0785,5085,5085,132545
25 mar 202487,0287,2985,7786,3886,011911
22 mar 202492,0294,9984,9487,0086,6310.114
21 mar 202492,0294,9992,0293,4593,05826
20 mar 202491,8292,3191,7191,7191,32622
19 mar 202490,6991,9490,6791,7891,39997
18 mar 202491,5991,5990,9590,9690,57631
15 mar 202492,0192,6691,4791,4791,08571
14 mar 202492,9793,3292,2492,3591,95399
13 mar 202491,5793,0091,5792,6992,29134
12 mar 202492,4193,1291,5591,5591,16777
11 mar 202490,1992,8490,1992,8492,44340
08 mar 202489,7090,5889,4290,5890,19454
07 mar 202489,3390,0789,3389,5689,181189
06 mar 202490,3191,2689,1289,1288,74926
05 mar 202491,6091,6490,7890,7890,391027
04 mar 202494,0694,1691,5491,7091,31818
01 mar 202496,1096,2694,4094,4093,991684
01 mar 20240.37 Dividendo
29 feb 202495,8897,1795,8796,1595,3797
28 feb 202496,7997,2496,4996,8196,0284
27 feb 202496,0196,8396,0196,6295,83226
26 feb 202497,2197,5996,4896,4895,70692
23 feb 202496,7098,3196,7097,7496,95668
22 feb 202497,0697,8596,8596,8596,06829
21 feb 202495,4197,4495,3497,1696,37844
20 feb 202495,7295,9094,7495,4294,64582
19 feb 202495,0195,7995,0195,7995,01122
16 feb 202497,8397,9894,7496,2995,51442
15 feb 202498,9799,3198,9199,3198,50438
14 feb 202497,8498,4397,8498,0097,20756
13 feb 202499,2199,2197,4298,0897,284076
12 feb 202496,9899,0296,7598,8898,08507
09 feb 202495,9797,1695,9797,1696,37380
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...