Mercados españoles cerrados en 4 hrs 49 min

Nippon Steel Corp (NPS.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,29+0,01 (+0,04%)
A partir del 09:31AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202419,2919,2919,2919,2919,29400
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-
06 mar 202423,0323,1623,0323,16-62,43-
05 mar 202422,9323,0322,9323,03-62,09-
04 mar 202422,8122,9322,8122,93-61,82-
01 mar 202422,9423,0222,9223,02-62,05-
29 feb 202422,6022,6122,5322,59-60,89-
28 feb 202422,9122,9122,8222,84-61,58-
27 feb 202422,1822,5622,1822,55-60,77-
26 feb 202421,7022,0021,7021,76-58,66-
23 feb 202421,6722,4321,6722,43-60,46-
22 feb 202421,7622,0721,6822,07-59,49-
21 feb 202421,6921,7521,6721,72-58,54-
20 feb 202422,0122,0221,8421,84-58,87-
19 feb 202421,8821,9921,8821,92-59,08-
16 feb 202421,4421,4621,2821,34-57,54-
15 feb 202421,1621,1621,1621,16-57,04-
14 feb 202421,1621,1621,1621,16-57,04-
13 feb 202422,0622,0621,6921,70-58,51-
12 feb 202421,9422,0121,9421,95-59,17-
09 feb 202421,8421,9021,8421,90-59,03-
08 feb 202422,1722,2022,0922,14-59,68-
07 feb 202422,5022,6322,5022,63-61,00-
06 feb 202421,6822,1021,6822,03-59,40-
05 feb 202421,9422,0921,9422,08-59,53-
02 feb 202421,9221,9321,8721,93-59,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...