Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.816,97 +779,81 (+1,32%)
Nicholas Limited Edition N (NNLEX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 01 may 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 30 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 29 abr 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 26 abr 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 25 abr 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 24 abr 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 23 abr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 22 abr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 19 abr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 18 abr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 17 abr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 16 abr 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 15 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 12 abr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 11 abr 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 10 abr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 09 abr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 08 abr 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 05 abr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 04 abr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 03 abr 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 02 abr 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 01 abr 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 28 mar 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 27 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 26 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 25 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 22 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 21 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 20 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 19 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 18 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 15 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 14 mar 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 13 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 12 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 11 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 08 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 07 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 06 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 05 mar 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 04 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 01 mar 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 29 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 28 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 27 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 26 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 23 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 22 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 21 feb 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 20 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 16 feb 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 15 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 14 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 13 feb 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 12 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 09 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 08 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 07 feb 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 06 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 05 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 02 feb 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 01 feb 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 31 ene 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 30 ene 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 29 ene 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 26 ene 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 25 ene 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 24 ene 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 23 ene 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 22 ene 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 19 ene 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 18 ene 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 17 ene 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 16 ene 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 12 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 11 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 10 ene 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 09 ene 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 08 ene 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 05 ene 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 04 ene 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 03 ene 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 02 ene 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 29 dic 2023 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 28 dic 2023 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 27 dic 2023 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 27 dic 2023 | 0 Dividendo | |||||
| 27 dic 2023 | 0.674 Plusvalía | |||||
| 26 dic 2023 | 25,68 | 25,68 | 25,68 | 25,68 | 25,01 | - |
| 22 dic 2023 | 25,54 | 25,54 | 25,54 | 25,54 | 24,87 | - |
| 21 dic 2023 | 25,32 | 25,32 | 25,32 | 25,32 | 24,66 | - |
| 20 dic 2023 | 24,96 | 24,96 | 24,96 | 24,96 | 24,30 | - |
| 19 dic 2023 | 25,27 | 25,27 | 25,27 | 25,27 | 24,61 | - |
| 18 dic 2023 | 24,95 | 24,95 | 24,95 | 24,95 | 24,30 | - |
| 15 dic 2023 | 24,92 | 24,92 | 24,92 | 24,92 | 24,27 | - |
| 14 dic 2023 | 25,05 | 25,05 | 25,05 | 25,05 | 24,39 | - |
| 13 dic 2023 | 24,70 | 24,70 | 24,70 | 24,70 | 24,05 | - |
| *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.