Mercados españoles cerrados

Nippon Steel Corp (NPS.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,04-0,20 (-1,03%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202418,8219,0418,8219,0419,04-
25 jul 202419,2119,2418,9119,2319,23-
24 jul 202419,2819,2819,1419,1419,14-
23 jul 202419,2419,3919,2419,3919,39-
22 jul 202419,2419,5419,2419,5419,54-
19 jul 202419,3019,3019,2419,2419,24-
18 jul 202419,6719,6819,6019,6019,60-
17 jul 202419,6119,7619,6019,7619,76-
16 jul 202419,6019,6219,6019,6219,62-
15 jul 202419,7819,8219,7419,8219,82-
12 jul 202419,6819,8619,6619,8119,81-
11 jul 202419,6019,6019,6019,6019,60-
10 jul 202419,6019,6519,6019,6519,65-
09 jul 202419,4319,6519,3819,6519,65-
08 jul 202419,4019,4419,3819,4419,44-
05 jul 202419,6719,6919,6319,6919,69-
04 jul 202419,8920,2419,8620,2420,24-
03 jul 202419,6619,6619,5919,6319,63-
02 jul 202419,9420,0619,6420,0620,06-
01 jul 202419,9419,9419,9419,9419,94-
28 jun 202419,5020,0319,4820,0320,03100
27 jun 202419,6019,6819,6019,6219,62-
26 jun 202419,4819,5919,3319,5919,59-
25 jun 202419,5419,5819,5319,5719,57-
24 jun 202419,2919,3119,2919,2919,29-
21 jun 202419,3319,3919,2719,2819,28-
20 jun 202419,4819,5119,3919,3919,39-
19 jun 202419,5019,5119,3819,3919,39-
18 jun 202419,3319,7719,2819,7719,77-
17 jun 202419,3619,4119,3319,4119,41-
14 jun 202419,4319,4419,4019,4019,40-
13 jun 202419,3519,3619,2419,2419,24-
12 jun 202419,8319,8419,6719,8119,81-
11 jun 202419,7619,9719,7019,7019,70-
10 jun 202419,8819,9819,8119,9819,98-
07 jun 202419,6319,6719,5819,6719,67-
06 jun 202419,5219,5219,3019,3019,30-
05 jun 202419,3019,4119,2619,4119,41-
04 jun 202420,0620,1420,0620,1020,10-
03 jun 202419,8620,0919,8420,0920,09-
31 may 202419,9620,0119,9019,9919,99-
30 may 202419,4719,8819,4619,8819,88-
29 may 202419,3719,3719,3419,3419,34-
28 may 202419,5919,6219,5819,6219,62-
27 may 202419,7320,0719,6920,0720,07-
24 may 202419,3719,4519,3619,4519,45-
23 may 202419,3419,3419,2619,2619,26-
22 may 202419,4519,4519,3419,3419,34-
21 may 202419,4519,4919,4519,4819,48-
20 may 202419,5419,6319,5419,6319,63-
17 may 202419,1319,4419,1319,4419,44-
16 may 202419,0619,1719,0119,0119,01-
15 may 202419,3419,5119,3419,5119,51-
14 may 202419,7119,8919,7119,7519,75-
13 may 202419,4919,4919,2219,2819,28-
10 may 202419,4419,5019,4419,4419,44-
09 may 202419,7419,7419,2419,2419,24-
08 may 202420,2520,3620,1620,3620,36-
07 may 202420,5420,5520,4320,4520,45-
06 may 202420,7320,7520,7020,7020,70-
03 may 202420,4720,8620,4720,8620,86-
02 may 202420,5720,6920,3620,6920,69-
30 abr 202420,8320,8920,8320,8420,84-
29 abr 202420,4220,6620,4220,5820,58-
26 abr 202420,3120,3320,1820,3320,33-
25 abr 202420,2620,3420,1220,1820,18-
24 abr 202420,7520,9320,7520,9320,93-
23 abr 202420,8921,0620,8921,0621,06-
22 abr 202420,7921,3320,7421,3321,33-
19 abr 202420,4920,5620,4820,4820,48-
18 abr 202420,7620,9620,7520,8320,83-
17 abr 202420,5320,6920,5320,6820,68-
16 abr 202421,0021,0921,0021,0321,03-
15 abr 202421,6521,7521,6421,6421,64-
12 abr 202421,6221,6821,3821,3821,38-
11 abr 202421,6521,7821,6521,7421,74-
10 abr 202421,7221,9321,7221,9321,93-
09 abr 202421,7821,7821,7821,7821,78-
08 abr 202421,8621,9221,6321,6321,63-
05 abr 202421,6422,0021,6122,0022,00-
04 abr 202421,5521,9321,5521,8321,83-
03 abr 202421,8221,9821,8221,9821,98-
02 abr 202422,4022,4022,3322,3322,33-
28 mar 202421,9522,0621,9522,0222,02-
28 mar 202485 Dividendo
27 mar 202423,0023,0023,0023,00-62,00-
26 mar 202423,0023,0023,0023,00-62,00-
25 mar 202423,0023,0023,0023,00-62,00-
22 mar 202422,6122,6722,6122,67-61,10-
21 mar 202422,1522,3422,1522,34-60,23-
20 mar 202422,2522,4322,2522,41-60,41-
19 mar 202422,1622,3922,1422,39-60,34-
18 mar 202422,0222,1322,0222,13-59,65-
15 mar 202421,8421,9621,8021,80-58,75-
14 mar 202421,8321,8621,6921,80-58,75-
13 mar 202422,0722,4721,9622,47-60,56-
12 mar 202422,0722,3422,0222,30-60,10-
11 mar 202422,5922,7922,5322,72-61,23-
08 mar 202422,9823,2522,9322,93-61,82-
07 mar 202422,9323,0322,9322,93-61,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...