Mercados españoles cerrados en 2 hrs 16 min
IBEX 35
10.993,70 -125,20 (-1,13%) Euro Stoxx 50
4.892,13 -43,84 (-0,89%) Dólar/Euro
1,0677 -0,0039 (-0,36%) Petróleo Brent
84,96 -0,05 (-0,06%) Oro
2.320,70 -10,10 (-0,43%) Bitcoin EUR
57.489,36 +236,62 (+0,41%)
NN Group N.V. (NNGPF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:53AM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 46,62 | 46,62 | 46,62 | 46,62 | 46,62 | - |
| 24 jun 2024 | 46,39 | 46,62 | 46,39 | 46,62 | 46,62 | 900 |
| 21 jun 2024 | 45,53 | 45,53 | 45,53 | 45,53 | 45,53 | 200 |
| 20 jun 2024 | 45,71 | 45,71 | 45,71 | 45,71 | 45,71 | 1400 |
| 18 jun 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | 500 |
| 17 jun 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
| 14 jun 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | 100 |
| 13 jun 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | 100 |
| 12 jun 2024 | 45,67 | 45,67 | 45,67 | 45,67 | 45,67 | 100 |
| 11 jun 2024 | 45,67 | 45,67 | 45,67 | 45,67 | 45,67 | - |
| 10 jun 2024 | 45,67 | 45,67 | 45,67 | 45,67 | 45,67 | 900 |
| 07 jun 2024 | 45,66 | 45,66 | 45,66 | 45,66 | 45,66 | 400 |
| 06 jun 2024 | 46,19 | 46,53 | 46,19 | 46,29 | 46,29 | 1100 |
| 05 jun 2024 | 47,00 | 47,00 | 47,00 | 47,00 | 47,00 | - |
| 04 jun 2024 | 47,00 | 47,00 | 47,00 | 47,00 | 47,00 | 300 |
| 03 jun 2024 | 47,00 | 47,00 | 47,00 | 47,00 | 47,00 | 100 |
| 31 may 2024 | 46,43 | 46,43 | 46,43 | 46,43 | 46,43 | - |
| 30 may 2024 | 46,43 | 46,43 | 46,43 | 46,43 | 46,43 | 100 |
| 29 may 2024 | 46,43 | 46,43 | 46,43 | 46,43 | 46,43 | 4000 |
| 28 may 2024 | 46,68 | 47,32 | 46,49 | 47,32 | 47,32 | 2600 |
| 28 may 2024 | 2.259 Dividendo | |||||
| 24 may 2024 | 48,55 | 48,55 | 48,55 | 48,55 | 46,29 | 3900 |
| 23 may 2024 | 49,65 | 49,65 | 49,65 | 49,65 | 47,34 | - |
| 22 may 2024 | 49,65 | 49,65 | 49,65 | 49,65 | 47,34 | - |
| 21 may 2024 | 49,65 | 49,65 | 49,65 | 49,65 | 47,34 | - |
| 20 may 2024 | 49,65 | 49,65 | 49,65 | 49,65 | 47,34 | 200 |
| 17 may 2024 | 49,58 | 49,58 | 49,58 | 49,58 | 47,28 | - |
| 16 may 2024 | 49,58 | 49,58 | 49,58 | 49,58 | 47,28 | - |
| 15 may 2024 | 49,58 | 49,58 | 49,58 | 49,58 | 47,28 | 28.900 |
| 14 may 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 44,51 | - |
| 13 may 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 44,51 | - |
| 10 may 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 44,51 | - |
| 09 may 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 44,51 | - |
| 08 may 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 44,51 | 400 |
| 07 may 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 44,51 | - |
| 06 may 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 44,51 | - |
| 03 may 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 44,51 | - |
| 02 may 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 44,51 | - |
| 01 may 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 44,51 | - |
| 30 abr 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 44,51 | - |
| 29 abr 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 44,51 | 200 |
| 26 abr 2024 | 46,25 | 46,25 | 46,25 | 46,25 | 44,10 | 100 |
| 25 abr 2024 | 46,24 | 46,24 | 46,24 | 46,24 | 44,09 | 500 |
| 24 abr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 43,15 | - |
| 23 abr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 43,15 | - |
| 22 abr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 43,15 | - |
| 19 abr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 43,15 | - |
| 18 abr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 43,15 | - |
| 17 abr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 43,15 | - |
| 16 abr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 43,15 | 300 |
| 15 abr 2024 | 46,70 | 46,70 | 46,70 | 46,70 | 44,53 | - |
| 12 abr 2024 | 46,70 | 46,70 | 46,70 | 46,70 | 44,53 | 3900 |
| 11 abr 2024 | 45,71 | 46,04 | 45,71 | 45,87 | 43,74 | 4600 |
| 10 abr 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 45,24 | - |
| 09 abr 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 45,24 | 1400 |
| 08 abr 2024 | 47,29 | 47,29 | 47,29 | 47,29 | 45,09 | 100 |
| 05 abr 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 43,76 | - |
| 04 abr 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 43,76 | - |
| 03 abr 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 43,76 | - |
| 02 abr 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 43,76 | 200 |
| 01 abr 2024 | 46,21 | 46,21 | 46,21 | 46,21 | 44,06 | - |
| 28 mar 2024 | 46,21 | 46,21 | 46,21 | 46,21 | 44,06 | 200 |
| 27 mar 2024 | 45,83 | 45,83 | 45,83 | 45,83 | 43,70 | - |
| 26 mar 2024 | 45,83 | 45,83 | 45,83 | 45,83 | 43,70 | 300 |
| 25 mar 2024 | 45,44 | 45,44 | 45,44 | 45,44 | 43,33 | 600 |
| 22 mar 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 42,93 | - |
| 21 mar 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 42,93 | - |
| 20 mar 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 42,93 | 200 |
| 19 mar 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 42,69 | - |
| 18 mar 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 42,69 | - |
| 15 mar 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 42,69 | - |
| 14 mar 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 42,69 | - |
| 13 mar 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 42,69 | - |
| 12 mar 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 42,69 | 300 |
| 11 mar 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 41,00 | - |
| 08 mar 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 41,00 | - |
| 07 mar 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 41,00 | - |
| 06 mar 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 41,00 | - |
| 05 mar 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 41,00 | - |
| 04 mar 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 41,00 | 400 |
| 01 mar 2024 | 41,46 | 41,46 | 41,46 | 41,46 | 39,53 | - |
| 29 feb 2024 | 41,46 | 41,46 | 41,46 | 41,46 | 39,53 | - |
| 28 feb 2024 | 41,40 | 41,46 | 41,40 | 41,46 | 39,53 | 200 |
| 27 feb 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 38,83 | - |
| 26 feb 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 38,83 | 400 |
| 23 feb 2024 | 40,51 | 40,69 | 40,51 | 40,69 | 38,80 | 200 |
| 22 feb 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 38,59 | - |
| 21 feb 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 38,59 | - |
| 20 feb 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 38,59 | - |
| 16 feb 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 38,59 | 200 |
| 15 feb 2024 | 40,62 | 40,62 | 40,62 | 40,62 | 38,73 | 300 |
| 14 feb 2024 | 40,43 | 40,43 | 40,43 | 40,43 | 38,55 | 300 |
| 13 feb 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 38,04 | - |
| 12 feb 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 38,04 | - |
| 09 feb 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 38,04 | - |
| 08 feb 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 38,04 | - |
| 07 feb 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 38,04 | 200 |
| 06 feb 2024 | 40,95 | 40,95 | 40,95 | 40,95 | 39,04 | - |
| 05 feb 2024 | 40,75 | 40,95 | 40,75 | 40,95 | 39,04 | 300 |
| 02 feb 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 39,52 | - |
| *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.