Mercados españoles cerrados

NORMA Group SE (NOEJ.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,64-0,12 (-0,64%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202418,8018,8018,5218,6418,6434.731
02 may 202419,0419,0418,3818,7618,7649.897
30 abr 202418,3018,8618,3018,7018,7032.744
29 abr 202418,5818,6018,2418,6018,6019.139
26 abr 202418,3418,5018,0018,4218,4226.340
25 abr 202418,3618,4217,7818,2218,2269.391
24 abr 202418,4818,6018,1818,3618,3623.154
23 abr 202418,5018,5018,0818,3218,3218.370
22 abr 202418,4018,7418,0018,3618,3697.326
19 abr 202417,6017,6015,6816,9016,90133.845
18 abr 202417,6417,8017,4017,7217,7223.671
17 abr 202417,8817,8817,2617,7417,7425.487
16 abr 202417,5218,0017,1217,8817,8868.848
15 abr 202417,6617,8217,5417,7417,7427.197
12 abr 202418,2818,2817,7217,7417,7419.738
11 abr 202417,7818,2617,7818,1018,1027.911
10 abr 202418,0218,4817,7618,0018,0057.918
09 abr 202417,9018,3417,7017,9817,9837.910
08 abr 202417,8218,6417,7818,1218,1291.862
05 abr 202417,7017,8417,4017,8417,8441.922
04 abr 202417,6017,9617,6017,8617,8628.294
03 abr 202417,6417,8017,2217,8017,8032.393
02 abr 202417,3417,9617,2417,5617,5661.791
28 mar 202417,5017,6216,9717,2317,2355.225
27 mar 202417,4017,5016,9017,5017,5070.554
26 mar 202416,2517,2516,2516,8216,82138.374
25 mar 202415,7316,3315,7316,3016,3020.390
22 mar 202415,4716,1515,4716,0516,0529.365
21 mar 202415,3015,6315,3015,5815,5835.083
20 mar 202415,6115,7115,4515,5815,5816.429
19 mar 202415,7815,7815,6015,6515,6525.564
18 mar 202415,8415,9215,7915,7915,7923.049
15 mar 202416,0116,1015,7115,7515,7562.466
14 mar 202415,8416,0815,8016,0816,0857.585
13 mar 202415,7615,8515,5615,8415,8421.975
12 mar 202415,3315,6715,2615,6215,6220.088
11 mar 202415,2115,5215,2115,3315,3326.214
08 mar 202415,4815,5715,3515,5015,5028.700
07 mar 202415,5315,6415,3015,5715,5720.392
06 mar 202415,4615,5115,2615,4915,4921.469
05 mar 202415,3615,5315,0015,3715,3756.967
04 mar 202414,9315,5714,7815,3615,36171.966
01 mar 202414,4014,4714,0714,3814,3850.607
29 feb 202414,6014,6213,9814,0014,00117.643
28 feb 202414,2014,4214,1514,4214,4232.080
27 feb 202414,4014,5014,2814,5014,5062.148
26 feb 202414,5114,5414,4014,4014,4032.063
23 feb 202414,7314,9714,4314,6314,6337.465
22 feb 202414,1614,5414,1614,5014,5040.275
21 feb 202414,3214,3514,0714,2514,2522.204
20 feb 202414,2014,2213,9114,1214,1258.452
19 feb 202414,4214,4214,2314,2814,2844.423
16 feb 202414,7114,7214,3114,3514,3547.364
15 feb 202414,4714,5614,3614,4814,4846.261
14 feb 202414,6514,6514,3614,4114,4145.043
13 feb 202415,0715,3714,4414,5314,53134.242
12 feb 202414,5014,5014,1614,3014,3046.323
09 feb 202414,6014,6014,3214,3314,3321.130
08 feb 202414,9714,9714,5514,6514,6513.434
07 feb 202414,7214,8014,6614,7114,7125.712
06 feb 202415,2215,2214,6414,7214,7219.503
05 feb 202415,3515,3514,8214,9314,9326.762
02 feb 202415,5415,5415,0215,1015,1023.470
01 feb 202415,6515,6515,0015,1015,1023.251
31 ene 202414,7515,1914,6915,1115,1144.674
30 ene 202414,6314,8014,3714,7314,7326.906
29 ene 202414,6014,6614,3914,5014,5035.184
26 ene 202414,7914,7914,5114,6614,6631.535
25 ene 202414,6914,7314,5014,7314,7327.067
24 ene 202414,4314,8214,4314,7914,7921.700
23 ene 202414,3614,8714,3614,8414,8428.125
22 ene 202414,3114,6014,3114,5214,5216.143
19 ene 202414,4614,4814,2914,3114,3134.037
18 ene 202414,6114,7514,4514,5614,5630.861
17 ene 202414,6314,8014,4014,6914,6946.132
16 ene 202414,4114,8514,0614,7714,7764.170
15 ene 202415,1615,1614,5914,6614,6630.202
12 ene 202414,9415,1214,8314,9714,9730.306
11 ene 202415,1115,2314,8214,8214,8235.189
10 ene 202415,2915,3315,1615,1915,1912.476
09 ene 202415,5015,5015,2015,2715,2730.990
08 ene 202415,5015,6615,2015,5015,5046.806
05 ene 202415,3715,7615,3715,6815,6816.402
04 ene 202415,5215,6615,3215,6615,6626.801
03 ene 202415,8215,9615,5415,7015,7052.104
02 ene 202416,3416,3415,6015,8915,8946.522
29 dic 202315,7316,1015,6116,0316,0320.964
28 dic 202316,0016,1015,7415,8415,8430.987
27 dic 202315,8615,9515,6915,9015,9024.818
22 dic 202315,7515,9015,6815,8615,8622.978
21 dic 202315,6016,0015,6015,9015,9039.418
20 dic 202315,5016,0015,5015,8215,8230.099
19 dic 202315,1015,7415,1015,6015,6033.925
18 dic 202315,5515,5515,0315,1015,1022.757
15 dic 202315,4515,9915,4515,6515,6535.037
14 dic 202314,9315,6314,9315,4715,4743.713
13 dic 202314,9415,1214,9014,9014,9025.596
12 dic 202315,0315,1414,8314,9514,9529.806
11 dic 202315,3015,3115,0315,2215,2216.303
08 dic 202315,0515,5015,0015,2115,2142.032
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...