Mercados españoles cerrados en 8 hrs 24 min
IBEX 35
11.444,00 +90,90 (+0,80%) Euro Stoxx 50
5.069,09 +33,43 (+0,66%) Dólar/Euro
1,0896 +0,0001 (+0,01%) Petróleo Brent
79,95 +0,08 (+0,10%) Oro
2.395,10 +4,20 (+0,18%) Bitcoin EUR
65.382,52 +317,75 (+0,49%)
NSK Ltd (NSK.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:15AM CEST. Mercado abierto.
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 06 jun 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 05 jun 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 04 jun 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 03 jun 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 31 may 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 30 may 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 29 may 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 28 may 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 27 may 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 24 may 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 23 may 2024 | 4,4800 | 4,4800 | 4,4600 | 4,4600 | 4,4600 | - |
| 22 may 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 21 may 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 20 may 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 17 may 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 16 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 15 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 14 may 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 13 may 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 10 may 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 09 may 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 08 may 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 07 may 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 06 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 03 may 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 02 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 30 abr 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 29 abr 2024 | 4,9600 | 5,0000 | 4,9600 | 5,0000 | 5,0000 | - |
| 26 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 25 abr 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 24 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 23 abr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 22 abr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 19 abr 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 18 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 17 abr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 16 abr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 15 abr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 12 abr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 11 abr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 10 abr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 09 abr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 08 abr 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 05 abr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 04 abr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 03 abr 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 02 abr 2024 | 5,3500 | 5,4000 | 5,3500 | 5,4000 | 5,4000 | - |
| 28 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 28 mar 2024 | 15 Dividendo | |||||
| 27 mar 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | -9,7000 | - |
| 26 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | -9,6085 | - |
| 25 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | -9,5170 | - |
| 22 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | -9,6085 | - |
| 21 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
| 20 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
| 19 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
| 18 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -9,2425 | - |
| 15 mar 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,0045 | - |
| 14 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -8,9313 | - |
| 13 mar 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -8,8947 | - |
| 12 mar 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -8,8947 | - |
| 11 mar 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | -8,9679 | - |
| 08 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
| 07 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
| 06 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
| 05 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | -9,0777 | - |
| 04 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
| 01 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
| 29 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
| 28 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
| 27 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
| 26 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,0045 | - |
| 23 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -8,8947 | - |
| 22 feb 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -8,8215 | - |
| 21 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,0045 | - |
| 20 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,0045 | - |
| 19 feb 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -8,8215 | - |
| 16 feb 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | -8,6751 | - |
| 15 feb 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -8,4921 | - |
| 14 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | -8,5653 | - |
| 13 feb 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | -9,0411 | - |
| 12 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,0045 | - |
| 09 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -8,9313 | - |
| 08 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,0045 | - |
| 07 feb 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | -9,0411 | - |
| 06 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
| 05 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -9,2425 | - |
| 02 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
| 01 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
| 31 ene 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
| 30 ene 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | -9,0411 | - |
| 29 ene 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | -9,0777 | - |
| 26 ene 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | -8,9679 | - |
| 25 ene 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -8,9313 | - |
| 24 ene 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -8,8947 | - |
| 23 ene 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -8,9313 | - |
| 22 ene 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,0045 | - |
| 19 ene 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | -8,8581 | - |
| 18 ene 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -8,8215 | - |
| *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.