Mercados españoles abiertos en 59 mins
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.247,31 -832,39 (-2,19%) Dólar/Euro
1,0632 -0,0015 (-0,14%) Petróleo Brent
88,72 +1,61 (+1,85%) Bitcoin EUR
58.409,39 +967,07 (+1,68%)
NN Group N.V. (NN.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:37PM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 42,53 | 42,87 | 42,41 | 42,69 | 42,69 | 863.226 |
| 17 abr 2024 | 42,34 | 42,69 | 42,11 | 42,23 | 42,23 | 801.376 |
| 16 abr 2024 | 43,04 | 43,04 | 42,05 | 42,39 | 42,39 | 957.179 |
| 15 abr 2024 | 43,25 | 43,81 | 43,25 | 43,43 | 43,43 | 528.221 |
| 12 abr 2024 | 43,07 | 43,77 | 43,07 | 43,17 | 43,17 | 681.520 |
| 11 abr 2024 | 43,58 | 43,78 | 42,62 | 42,97 | 42,97 | 842.718 |
| 10 abr 2024 | 43,73 | 43,86 | 43,39 | 43,54 | 43,54 | 679.153 |
| 09 abr 2024 | 43,59 | 43,74 | 43,29 | 43,43 | 43,43 | 769.643 |
| 08 abr 2024 | 42,86 | 43,68 | 42,86 | 43,56 | 43,56 | 556.910 |
| 05 abr 2024 | 42,76 | 42,99 | 42,50 | 42,99 | 42,99 | 590.198 |
| 04 abr 2024 | 42,90 | 43,36 | 42,90 | 43,23 | 43,23 | 625.356 |
| 03 abr 2024 | 42,50 | 42,97 | 42,43 | 42,90 | 42,90 | 616.150 |
| 02 abr 2024 | 42,82 | 43,04 | 42,38 | 42,46 | 42,46 | 881.227 |
| 28 mar 2024 | 42,55 | 42,89 | 42,40 | 42,82 | 42,82 | 844.844 |
| 27 mar 2024 | 42,26 | 42,57 | 42,22 | 42,36 | 42,36 | 606.744 |
| 26 mar 2024 | 41,93 | 42,24 | 41,93 | 42,24 | 42,24 | 593.288 |
| 25 mar 2024 | 41,52 | 42,11 | 41,50 | 41,95 | 41,95 | 688.815 |
| 22 mar 2024 | 41,62 | 41,84 | 41,55 | 41,67 | 41,67 | 635.128 |
| 21 mar 2024 | 41,76 | 41,90 | 41,43 | 41,66 | 41,66 | 726.306 |
| 20 mar 2024 | 41,11 | 41,39 | 41,10 | 41,36 | 41,36 | 609.261 |
| 19 mar 2024 | 40,90 | 41,27 | 40,64 | 41,27 | 41,27 | 806.615 |
| 18 mar 2024 | 40,84 | 41,20 | 40,78 | 40,91 | 40,91 | 548.117 |
| 15 mar 2024 | 40,70 | 41,08 | 40,63 | 40,86 | 40,86 | 3.554.390 |
| 14 mar 2024 | 40,85 | 41,06 | 40,64 | 40,80 | 40,80 | 658.032 |
| 13 mar 2024 | 41,03 | 41,22 | 40,83 | 40,83 | 40,83 | 950.003 |
| 12 mar 2024 | 40,73 | 41,23 | 40,73 | 41,14 | 41,14 | 616.451 |
| 11 mar 2024 | 40,50 | 41,00 | 40,41 | 40,86 | 40,86 | 736.016 |
| 08 mar 2024 | 40,57 | 40,84 | 40,46 | 40,65 | 40,65 | 646.389 |
| 07 mar 2024 | 40,09 | 40,79 | 39,93 | 40,55 | 40,55 | 1.327.967 |
| 06 mar 2024 | 39,69 | 40,22 | 39,57 | 40,10 | 40,10 | 1.216.783 |
| 05 mar 2024 | 39,30 | 39,79 | 39,18 | 39,62 | 39,62 | 611.119 |
| 04 mar 2024 | 39,79 | 39,85 | 39,27 | 39,44 | 39,44 | 1.048.328 |
| 01 mar 2024 | 41,10 | 41,15 | 39,77 | 39,79 | 39,79 | 1.554.177 |
| 29 feb 2024 | 41,22 | 41,56 | 39,41 | 41,26 | 41,26 | 4.578.132 |
| 28 feb 2024 | 37,97 | 38,34 | 37,74 | 38,17 | 38,17 | 867.789 |
| 27 feb 2024 | 37,43 | 37,83 | 37,27 | 37,81 | 37,81 | 667.871 |
| 26 feb 2024 | 37,51 | 37,68 | 37,34 | 37,44 | 37,44 | 602.724 |
| 23 feb 2024 | 37,85 | 37,90 | 37,20 | 37,61 | 37,61 | 706.246 |
| 22 feb 2024 | 37,70 | 38,14 | 37,52 | 37,74 | 37,74 | 1.111.652 |
| 21 feb 2024 | 37,48 | 37,77 | 37,32 | 37,56 | 37,56 | 603.882 |
| 20 feb 2024 | 37,10 | 37,55 | 37,03 | 37,55 | 37,55 | 591.288 |
| 19 feb 2024 | 37,47 | 37,52 | 37,13 | 37,20 | 37,20 | 479.183 |
| 16 feb 2024 | 38,00 | 38,02 | 37,42 | 37,42 | 37,42 | 774.801 |
| 15 feb 2024 | 37,44 | 37,85 | 37,07 | 37,85 | 37,85 | 1.094.540 |
| 14 feb 2024 | 37,22 | 37,58 | 37,19 | 37,46 | 37,46 | 630.209 |
| 13 feb 2024 | 37,29 | 37,52 | 37,17 | 37,31 | 37,31 | 787.699 |
| 12 feb 2024 | 36,75 | 37,19 | 36,68 | 37,19 | 37,19 | 620.617 |
| 09 feb 2024 | 36,54 | 36,76 | 36,40 | 36,70 | 36,70 | 654.481 |
| 08 feb 2024 | 36,80 | 36,90 | 36,47 | 36,56 | 36,56 | 621.525 |
| 07 feb 2024 | 37,42 | 37,46 | 36,69 | 36,69 | 36,69 | 866.849 |
| 06 feb 2024 | 37,76 | 37,88 | 37,48 | 37,53 | 37,53 | 716.126 |
| 05 feb 2024 | 38,15 | 38,15 | 37,66 | 37,73 | 37,73 | 473.049 |
| 02 feb 2024 | 37,83 | 38,08 | 37,65 | 37,96 | 37,96 | 965.078 |
| 01 feb 2024 | 37,97 | 38,15 | 37,48 | 37,54 | 37,54 | 1.053.687 |
| 31 ene 2024 | 38,06 | 38,29 | 37,96 | 38,04 | 38,04 | 977.492 |
| 30 ene 2024 | 37,91 | 38,23 | 37,90 | 38,00 | 38,00 | 688.430 |
| 29 ene 2024 | 38,03 | 38,10 | 37,72 | 38,04 | 38,04 | 647.062 |
| 26 ene 2024 | 37,65 | 38,09 | 37,60 | 37,91 | 37,91 | 803.197 |
| 25 ene 2024 | 37,85 | 37,99 | 37,69 | 37,69 | 37,69 | 659.188 |
| 24 ene 2024 | 37,42 | 37,87 | 37,39 | 37,82 | 37,82 | 741.824 |
| 23 ene 2024 | 37,63 | 37,68 | 37,34 | 37,42 | 37,42 | 545.490 |
| 22 ene 2024 | 37,50 | 37,74 | 37,45 | 37,54 | 37,54 | 899.649 |
| 19 ene 2024 | 37,29 | 37,39 | 37,09 | 37,11 | 37,11 | 767.485 |
| 18 ene 2024 | 36,89 | 37,32 | 36,66 | 37,20 | 37,20 | 674.311 |
| 17 ene 2024 | 36,88 | 36,94 | 36,48 | 36,89 | 36,89 | 814.695 |
| 16 ene 2024 | 37,11 | 37,16 | 36,70 | 37,16 | 37,16 | 738.115 |
| 15 ene 2024 | 37,32 | 37,43 | 37,10 | 37,28 | 37,28 | 434.432 |
| 12 ene 2024 | 37,31 | 37,46 | 37,03 | 37,30 | 37,30 | 854.039 |
| 11 ene 2024 | 37,99 | 38,04 | 37,25 | 37,34 | 37,34 | 1.093.058 |
| 10 ene 2024 | 38,30 | 38,70 | 37,44 | 37,70 | 37,70 | 2.135.165 |
| 09 ene 2024 | 37,13 | 37,14 | 36,49 | 36,73 | 36,73 | 930.084 |
| 08 ene 2024 | 37,07 | 37,31 | 36,95 | 37,13 | 37,13 | 625.529 |
| 05 ene 2024 | 36,80 | 37,21 | 36,37 | 37,06 | 37,06 | 1.030.365 |
| 04 ene 2024 | 36,54 | 37,05 | 36,52 | 36,78 | 36,78 | 797.224 |
| 03 ene 2024 | 36,87 | 37,33 | 36,33 | 36,56 | 36,56 | 1.051.042 |
| 02 ene 2024 | 36,09 | 36,60 | 36,05 | 36,60 | 36,60 | 956.551 |
| 29 dic 2023 | 35,97 | 36,15 | 35,70 | 35,75 | 35,75 | 516.983 |
| 28 dic 2023 | 35,95 | 36,11 | 35,69 | 35,86 | 35,86 | 447.887 |
| 27 dic 2023 | 35,34 | 35,88 | 35,31 | 35,83 | 35,83 | 717.755 |
| 22 dic 2023 | 35,19 | 35,47 | 35,09 | 35,44 | 35,44 | 738.323 |
| 21 dic 2023 | 35,20 | 35,31 | 34,94 | 35,23 | 35,23 | 545.103 |
| 20 dic 2023 | 35,63 | 35,73 | 35,07 | 35,38 | 35,38 | 842.263 |
| 19 dic 2023 | 35,40 | 35,53 | 35,30 | 35,47 | 35,47 | 548.579 |
| 18 dic 2023 | 35,60 | 35,74 | 35,28 | 35,49 | 35,49 | 686.820 |
| 15 dic 2023 | 35,76 | 35,86 | 35,59 | 35,67 | 35,67 | 2.148.013 |
| 14 dic 2023 | 35,70 | 36,01 | 35,51 | 35,67 | 35,67 | 978.738 |
| 13 dic 2023 | 35,50 | 35,64 | 35,39 | 35,54 | 35,54 | 690.646 |
| 12 dic 2023 | 35,53 | 35,56 | 35,21 | 35,43 | 35,43 | 753.926 |
| 11 dic 2023 | 35,58 | 35,60 | 35,22 | 35,46 | 35,46 | 861.168 |
| 08 dic 2023 | 35,26 | 35,59 | 35,17 | 35,55 | 35,55 | 631.434 |
| 07 dic 2023 | 35,21 | 35,47 | 35,04 | 35,39 | 35,39 | 614.747 |
| 06 dic 2023 | 35,23 | 35,43 | 35,10 | 35,30 | 35,30 | 746.727 |
| 05 dic 2023 | 35,00 | 35,19 | 34,78 | 35,16 | 35,16 | 822.762 |
| 04 dic 2023 | 34,93 | 35,44 | 34,86 | 34,97 | 34,97 | 1.004.083 |
| 01 dic 2023 | 34,92 | 34,98 | 34,35 | 34,93 | 34,93 | 1.213.243 |
| 30 nov 2023 | 35,00 | 36,52 | 33,95 | 34,89 | 34,89 | 6.767.020 |
| 29 nov 2023 | 31,61 | 31,78 | 31,50 | 31,75 | 31,75 | 784.269 |
| 28 nov 2023 | 31,83 | 31,98 | 31,63 | 31,83 | 31,83 | 586.233 |
| 27 nov 2023 | 32,02 | 32,14 | 31,92 | 31,92 | 31,92 | 399.124 |
| 24 nov 2023 | 31,83 | 32,11 | 31,83 | 32,06 | 32,06 | 487.657 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.