Mercados españoles cerrados

NTT DATA Group Corporation (NT5.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,600,00 (0,00%)
Al cierre: 08:04AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202413,6013,6013,6013,6013,60-
27 jun 202413,6013,6013,6013,6013,60-
26 jun 202413,8013,8013,8013,8013,80-
25 jun 202413,9013,9013,9013,9013,90-
24 jun 202413,6013,6013,6013,6013,6090
21 jun 202413,2013,2013,2013,2013,20-
20 jun 202413,0013,1013,0013,1013,1075
19 jun 202413,0013,0013,0013,0013,00-
18 jun 202413,1013,1013,1013,1013,10-
17 jun 202413,1013,1013,1013,1013,10-
14 jun 202413,3013,3013,3013,3013,30-
13 jun 202413,3013,3013,3013,3013,30-
12 jun 202413,5013,5013,5013,5013,50-
11 jun 202413,6013,6013,6013,6013,60-
10 jun 202414,0014,0014,0014,0014,00-
07 jun 202413,8013,8013,8013,8013,80-
06 jun 202413,8013,8013,8013,8013,8020
05 jun 202413,9013,9013,9013,9013,90-
04 jun 202413,7013,7013,7013,7013,70-
03 jun 202413,9013,9013,9013,9013,90-
31 may 202414,1014,1014,1014,1014,10-
30 may 202413,8014,0013,8014,0014,0020
29 may 202413,7013,7013,7013,7013,70-
28 may 202413,9014,1013,9014,1014,10140
27 may 202414,1014,1014,1014,1014,10-
24 may 202414,5014,5014,5014,5014,50-
23 may 202414,2014,2014,2014,2014,20-
22 may 202413,7014,0013,7014,0014,00500
21 may 202413,6013,6013,6013,6013,60-
20 may 202413,7013,9013,7013,9013,9050
17 may 202413,4013,4013,4013,4013,40-
16 may 202413,5013,5013,5013,5013,50-
15 may 202412,9013,1012,9013,1013,10100
14 may 202413,4013,4013,4013,4013,40-
13 may 202414,0014,0014,0014,0014,00100
10 may 202413,6013,6013,6013,6013,6060
09 may 202413,9013,9013,9013,9013,90-
08 may 202414,3014,3014,3014,3014,30-
07 may 202414,9015,1014,9015,1015,10332
06 may 202414,7014,8014,7014,8014,80500
03 may 202414,7014,7014,7014,7014,70-
02 may 202414,6014,6014,6014,6014,60-
30 abr 202414,7014,7014,6014,6014,60500
29 abr 202414,5014,8014,5014,8014,80151
26 abr 202414,4014,4014,4014,4014,40-
25 abr 202414,5014,5014,5014,5014,50-
24 abr 202415,0015,0015,0015,0015,00-
23 abr 202414,7014,7014,7014,7014,70-
22 abr 202414,3014,3014,3014,3014,30-
19 abr 202413,6013,6013,6013,6013,60-
18 abr 202413,7013,7013,7013,7013,70-
17 abr 202413,6013,6013,6013,6013,60-
16 abr 202413,9013,9013,9013,9013,90-
15 abr 202414,1014,1014,1014,1014,10-
12 abr 202414,2014,6014,2014,6014,60140
11 abr 202414,1014,1014,1014,1014,10-
10 abr 202414,4014,4014,4014,4014,401000
09 abr 202414,1014,1014,1014,1014,10-
08 abr 202414,0014,3014,0014,3014,305
05 abr 202414,1014,1014,1014,1014,10-
04 abr 202414,3014,3014,3014,3014,30-
03 abr 202414,1014,1014,1014,1014,10-
02 abr 202414,5014,5014,4014,4014,4020
28 mar 202414,5014,5014,5014,5014,50-
28 mar 202411.5 Dividendo
27 mar 202415,0015,0015,0015,003,50-
26 mar 202415,0015,0015,0015,003,506
25 mar 202415,0015,0015,0015,003,50200
22 mar 202415,2015,4015,2015,403,5920
21 mar 202415,2015,2015,2015,203,55-
20 mar 202414,8015,0014,8015,003,50340
19 mar 202414,9014,9014,9014,903,48-
18 mar 202414,9014,9014,9014,903,48-
15 mar 202414,6014,6014,6014,603,41-
14 mar 202414,5014,5014,5014,503,38-
13 mar 202414,4014,4014,4014,403,36-
12 mar 202414,6014,6014,6014,603,41-
11 mar 202414,6014,6014,6014,603,41-
08 mar 202414,8014,8014,8014,803,45-
07 mar 202415,0015,1015,0015,103,5270
06 mar 202415,0015,2015,0015,203,55500
05 mar 202415,2015,2015,2015,203,55-
04 mar 202415,0015,0015,0015,003,50-
01 mar 202415,0015,0015,0015,003,50-
29 feb 202414,9014,9014,9014,903,48-
28 feb 202415,1015,1015,1015,103,52-
27 feb 202414,8014,8014,8014,803,45-
26 feb 202414,8014,8014,8014,803,45-
23 feb 202414,6014,6014,6014,603,41-
22 feb 202414,6014,6014,6014,603,41-
21 feb 202414,3014,3014,3014,303,34-
20 feb 202414,3014,3014,3014,303,34-
19 feb 202414,5014,5014,5014,503,38-
16 feb 202414,4014,4014,4014,403,36-
15 feb 202414,1014,1014,1014,103,29-
14 feb 202413,9013,9013,9013,903,24-
13 feb 202413,8013,8013,8013,803,22-
12 feb 202413,4013,4013,4013,403,13-
09 feb 202413,5013,5013,5013,503,15-
08 feb 202413,7013,7013,7013,703,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...