Mercados españoles cerrados

NTT Data Corp (NT5.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,60-0,70 (-4,29%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
28 sept 2023 - 28 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202416,1016,1015,6015,6015,60-
27 sept 202412.5 Dividendo
26 sept 202416,1016,3016,1016,303,80-
25 sept 202415,6015,7015,6015,703,66-
24 sept 202415,7015,8015,6015,703,66-
23 sept 202415,0015,2015,0015,203,54-
20 sept 202415,0015,0015,0015,003,50-
19 sept 202415,3015,9015,3015,903,71-
18 sept 202415,5015,5015,5015,503,61-
17 sept 202415,5015,6015,5015,503,61-
16 sept 202415,1015,1015,0015,003,50-
13 sept 202415,0015,1015,0015,003,50-
12 sept 202414,9014,9014,8014,903,47-
11 sept 202414,4014,5014,3014,503,38-
10 sept 202414,6015,1014,5014,503,38200
09 sept 202414,5014,6014,5014,603,40-
06 sept 202414,5014,5014,1014,103,29-
05 sept 202414,2014,3014,2014,203,31-
04 sept 202413,9014,1013,9014,103,29-
03 sept 202414,1014,1013,9013,903,24-
02 sept 202413,7014,0013,7014,003,26-
30 ago 202413,7013,7013,6013,603,17-
29 ago 202413,3013,4013,3013,403,12-
28 ago 202413,5013,7013,5013,503,15-
27 ago 202413,4013,4013,4013,403,12-
26 ago 202413,2013,2013,0013,003,03-
23 ago 202412,9013,0012,9012,903,01-
22 ago 202412,9013,0012,9012,903,01-
21 ago 202412,6012,6012,6012,602,94-
20 ago 202412,6012,6012,5012,502,91-
19 ago 202412,5012,5012,4012,502,91-
16 ago 202412,4012,4012,3012,302,87-
15 ago 202411,9012,2011,9012,202,84-
14 ago 202412,0012,0011,8011,802,75-
13 ago 202412,1012,3012,1012,302,87-
12 ago 202411,6011,9011,6011,902,77-
09 ago 202411,6011,7011,6011,702,73-
08 ago 202411,5011,7011,5011,702,73-
07 ago 202412,1012,2012,0012,102,82-
06 ago 202413,1013,1012,5012,702,96-
05 ago 202412,0012,3012,0012,302,87-
02 ago 202413,3013,3013,0013,003,03-
01 ago 202414,0014,0013,6013,603,17-
31 jul 202414,1014,1014,0014,103,29-
30 jul 202413,8013,9013,8013,803,22-
29 jul 202413,7013,8013,7013,703,19-
26 jul 202413,7013,8013,7013,803,22-
25 jul 202413,6013,7013,5013,703,19-
24 jul 202413,8013,8013,6013,603,17-
23 jul 202413,7013,8013,7013,803,22-
22 jul 202413,7013,8013,7013,803,22-
19 jul 202413,7013,7013,6013,603,17-
18 jul 202413,6013,6013,6013,603,17-
17 jul 202413,6013,6013,4013,403,12-
16 jul 202413,4013,4013,4013,403,12-
15 jul 202413,4013,5013,4013,503,15-
12 jul 202413,4013,5013,3013,503,15-
11 jul 202413,4013,6013,4013,503,15-
10 jul 202413,4013,5013,4013,503,15-
09 jul 202413,5013,5013,5013,503,15-
08 jul 202413,2013,2013,0013,103,05-
05 jul 202413,1013,2013,1013,203,08-
04 jul 202413,1013,1013,1013,103,05-
03 jul 202413,1013,1013,1013,103,05-
02 jul 202413,4013,5013,4013,503,15-
01 jul 202413,4013,4013,4013,403,12-
28 jun 202413,5013,7013,5013,603,17-
27 jun 202413,6013,6013,6013,603,17-
26 jun 202413,7013,7013,6013,603,17-
25 jun 202413,8013,8013,7013,803,22-
24 jun 202413,3013,5013,3013,503,15-
21 jun 202413,1013,1013,1013,103,05-
20 jun 202412,9012,9012,9012,903,01-
19 jun 202412,9012,9012,9012,903,01-
18 jun 202413,0013,0013,0013,003,03-
17 jun 202412,9013,0012,9013,003,03-
14 jun 202413,2013,2013,2013,203,08-
13 jun 202413,2013,2013,1013,203,08-
12 jun 202413,4013,5013,4013,503,15-
11 jun 202413,5013,5013,4013,403,12-
10 jun 202413,9013,9013,8013,903,24-
07 jun 202413,7013,7013,7013,703,19-
06 jun 202413,8013,8013,7013,703,19-
05 jun 202413,8013,9013,7013,903,24-
04 jun 202413,6013,7013,6013,603,17-
03 jun 202413,8013,9013,7013,903,24-
31 may 202414,0014,0013,9013,903,24-
30 may 202413,7013,8013,7013,803,22-
29 may 202413,6013,6013,6013,603,17-
28 may 202413,8014,0013,8014,003,26-
27 may 202414,0014,0014,0014,003,26-
24 may 202414,4014,4014,4014,403,36-
23 may 202414,2014,2014,0014,003,26-
22 may 202413,6013,9013,6013,803,22-
21 may 202413,6013,6013,5013,503,15-
20 may 202413,6013,7013,6013,703,19-
17 may 202413,2013,3013,2013,203,08-
16 may 202413,4013,4013,3013,303,10-
15 may 202412,8012,9012,8012,903,01-
14 may 202413,3013,3013,3013,303,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...