Mercados españoles cerrados

Gen Digital Inc. (NLOK.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
23,60+0,20 (+0,85%)
Al cierre: 05:32PM 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 202423,2023,6023,2023,6023,60-
27 jun 202422,6023,4022,6023,4023,40-
26 jun 202422,6023,0022,6023,0023,00-
25 jun 202423,0023,0023,0023,0023,00-
24 jun 202423,0023,0023,0023,0023,00-
21 jun 202422,2023,0022,2023,0023,00-
20 jun 202422,0022,4022,0022,4022,40-
19 jun 202422,4022,4022,4022,4022,40-
18 jun 202422,2022,4022,2022,4022,40-
17 jun 202423,2023,2022,8022,8022,80-
14 jun 202422,8023,2022,8023,2023,20-
13 jun 202423,0023,2023,0023,2023,20-
12 jun 202422,8023,2022,8023,2023,20-
11 jun 202422,8023,0022,8023,0023,00-
10 jun 202423,0023,2023,0023,2023,20-
07 jun 202423,2023,2022,8022,8022,80-
06 jun 202423,4023,6023,4023,6023,60-
05 jun 202423,0023,4023,0023,4023,40-
04 jun 202424,6024,6023,2023,2023,20-
03 jun 202424,8024,8023,0023,0023,00-
31 may 202423,0023,0023,0023,0023,00-
30 may 202424,4024,4023,0023,0023,00-
29 may 202424,6024,6023,0023,0023,00-
28 may 202425,0025,0023,2023,2023,20-
27 may 202423,2023,2023,2023,2023,20-
24 may 202423,2023,2023,2023,2023,20-
23 may 202423,6023,6023,4023,4023,40-
22 may 202423,4023,4023,4023,4023,40-
21 may 202423,0023,2023,0023,2023,20-
20 may 202423,4023,4023,4023,4023,40-
17 may 202423,2023,2023,2023,2023,20-
17 may 20240.115 Dividendo
16 may 202423,4023,4023,4023,4023,28-
15 may 202423,0023,0023,0023,0022,89-
14 may 202423,0023,0023,0023,0022,89-
13 may 202422,4022,6022,4022,6022,49-
10 may 202422,4022,4022,4022,4022,29-
09 may 202419,3019,3019,3019,3019,21-
08 may 202418,7018,7018,7018,7018,61-
07 may 202418,4018,7018,4018,7018,61-
06 may 202419,0019,0018,7018,7018,61-
03 may 202418,6018,6018,6018,6018,51-
02 may 202418,9018,9018,7018,7018,61-
30 abr 202419,8019,8019,8019,8019,70-
29 abr 202420,0020,0020,0020,0019,90-
26 abr 202420,0020,2020,0020,2020,10-
25 abr 202419,8019,8019,8019,8019,70-
24 abr 202420,2020,2019,9019,9019,80-
23 abr 202419,9020,0019,9020,0019,90-
22 abr 202420,0020,0019,6019,6019,50-
19 abr 2024------
18 abr 202419,8019,8019,8019,8019,70-
17 abr 202419,9019,9019,9019,9019,80-
16 abr 202420,0020,0020,0020,0019,90-
15 abr 202420,8020,8020,6020,6020,50-
12 abr 202420,8020,8020,8020,8020,70-
11 abr 202420,6020,6020,6020,6020,50-
10 abr 202419,8021,8019,8021,8021,69-
09 abr 202421,4021,6021,4021,6021,49-
08 abr 202419,5021,6019,5021,6021,49-
05 abr 202421,2021,2021,2021,2021,10-
04 abr 202421,6021,6021,6021,6021,49-
03 abr 202421,4021,4021,4021,4021,29-
02 abr 202421,4021,4021,4021,4021,29-
28 mar 202420,6420,6420,6420,6420,54-
27 mar 202420,2220,2220,2220,2220,12-
26 mar 202420,2020,3620,2020,3620,26-
25 mar 202420,2820,2820,2820,2820,18-
22 mar 202420,4620,4620,4620,4620,36-
21 mar 202420,3420,3420,3420,3420,24-
20 mar 202419,7019,7019,6119,6119,51-
19 mar 202419,4819,6619,4819,6619,56-
18 mar 202419,5519,6619,5519,6619,56-
15 mar 202419,6419,6419,6419,6419,54-
14 mar 202420,3220,3219,9419,9419,84-
13 mar 202419,8620,3019,8620,3020,20-
12 mar 202420,2020,3220,2020,3220,22-
11 mar 202420,4020,4020,2620,2620,16-
08 mar 202420,1620,2820,1620,2820,18-
07 mar 202420,0820,1819,6419,7519,65969
06 mar 202419,6719,6719,6719,6719,57-
05 mar 202420,0220,0219,6019,6019,50-
04 mar 202420,0620,2020,0620,2020,10-
01 mar 202420,0620,0620,0620,0619,96-
29 feb 202419,8719,8719,8719,8719,77-
28 feb 202419,9019,9019,9019,9019,80-
27 feb 202419,8619,8619,8519,8519,75-
26 feb 202420,5620,5620,1820,1820,08-
23 feb 202420,2420,4020,2420,4020,30-
22 feb 202420,3620,3620,3620,3620,26-
21 feb 202420,1620,1619,9719,9719,87-
20 feb 202419,8319,8319,7519,7519,65-
19 feb 202419,9019,9719,9019,9719,87-
16 feb 202420,0420,0419,7119,7119,61-
15 feb 2024------
15 feb 20240.116538 Dividendo
14 feb 202420,1020,1019,9719,9719,76-
13 feb 202420,3820,3820,0620,0619,84-
12 feb 202419,8020,2619,8020,2620,04-
09 feb 202419,5219,5219,5219,5219,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...