Mercados españoles cerrados en 2 hrs 33 min

Nippon Steel Corp (NPS.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,34-0,59 (-2,84%)
A partir del 12:31PM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202420,2620,3420,2620,3420,34400
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-
01 feb 202422,0222,4122,0222,35-60,25-
31 ene 202422,0422,3322,0422,33-60,21-
30 ene 202421,9521,9521,8421,84-58,87-
29 ene 202422,0322,0822,0222,07-59,48-
26 ene 202421,4121,6921,4121,69-58,48-
25 ene 202421,3221,5221,2621,45-57,82-
24 ene 202421,0921,1721,0721,17-57,05-
23 ene 202421,1921,2021,1421,20-57,16-
22 ene 202421,1021,4221,1021,36-57,58-
19 ene 202421,0221,2521,0221,16-57,04-
18 ene 202421,0821,3221,0821,24-57,26-
17 ene 202421,1621,1621,0021,04-56,72-
16 ene 202421,3021,3321,0721,07-56,80-
15 ene 202421,4621,5221,3321,35-57,55-
12 ene 202420,6220,7420,5320,53-55,36-
11 ene 202420,8520,8520,6620,66-55,69-
10 ene 202420,7720,8620,7720,82-56,12-
09 ene 202420,9221,3220,9221,32-57,46-
08 ene 202421,2121,2121,1721,20-57,15-
05 ene 202421,0221,2321,0121,17-57,08-
04 ene 202420,8421,1420,8421,14-56,97-
03 ene 202420,5520,5820,4920,58-55,48-
02 ene 202420,4420,7520,4420,52-55,33-
29 dic 202320,3920,4120,3620,38-54,94-
28 dic 202320,4020,6320,4020,63-55,61-
27 dic 202319,8320,1219,8320,00-53,93-
22 dic 202320,1620,1720,0920,10-54,20-
21 dic 202319,9219,9219,8519,87-53,57-
20 dic 202320,0420,0819,8219,97-53,83-
19 dic 202319,8419,8919,8419,88-53,58-
18 dic 202320,0320,2419,3419,34-52,13-
15 dic 202320,6921,0820,6320,63-55,60-
14 dic 202320,2820,2820,0720,08-54,12-
13 dic 202320,4920,5420,4720,49-55,22-
12 dic 202320,8020,8420,7820,81-56,10-
11 dic 202320,9721,0220,9221,02-56,66-
08 dic 202320,9521,2020,9521,20-57,15-
07 dic 202321,3421,3421,1821,33-57,50-
06 dic 202321,6421,6521,6421,64-58,32-
05 dic 202321,2521,3621,2521,36-57,58-
04 dic 202321,5621,5621,4721,47-57,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...