Mercados españoles cerrados en 3 hrs 21 min

Nintendo Co Ltd (NTO.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
50,24+0,16 (+0,32%)
A partir del 12:31PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202450,3050,3050,2450,2450,2460
25 jun 202449,8850,1449,8850,0850,08-
24 jun 202449,7349,7349,4349,6149,61-
21 jun 202449,4249,7249,4149,5149,51-
20 jun 202449,2449,7549,2449,4149,41-
19 jun 202450,3050,5249,6549,6549,65-
18 jun 202450,9251,0250,8651,0251,02-
17 jun 202449,9049,9049,5449,7349,73-
14 jun 202449,7449,8649,4449,8649,86-
13 jun 202448,9649,1148,7749,0149,01-
12 jun 202450,3650,6450,1050,6450,64-
11 jun 202451,1651,1650,8650,9450,9460
10 jun 202451,8051,8051,2651,6251,62-
07 jun 202451,3851,6251,1251,6251,62-
06 jun 202451,5651,6051,3651,6051,60-
05 jun 202451,3651,4651,2251,4651,46-
04 jun 202451,3452,1051,3452,1052,10-
03 jun 202450,6050,6050,2650,3250,32-
31 may 202449,8549,9649,5649,5649,56-
30 may 202449,0249,0748,9549,0649,06-
29 may 202448,2648,2648,0748,1148,11-
28 may 202447,9647,9747,8647,8747,87-
27 may 202448,2748,5648,2748,5048,50-
24 may 202448,1648,3548,1648,3548,35-
23 may 202448,4648,7648,0748,0748,07-
22 may 202449,0849,1448,9448,9448,94-
21 may 202448,9649,1948,9649,1349,13-
20 may 202449,1249,2649,1149,1149,11-
17 may 202449,8650,1649,8649,9649,96-
16 may 202450,6650,8450,4650,4650,46200
15 may 202448,8649,3648,8649,3649,36-
14 may 202449,1649,6549,1649,6249,62-
13 may 202447,4647,9146,9746,9746,9758
10 may 202446,3846,7746,3846,7746,77-
09 may 202445,0045,7645,0045,0345,03-
08 may 202444,1544,3243,7843,7843,78-
07 may 202446,1546,1544,4146,0646,06-
06 may 202445,6745,8745,6045,6045,60-
03 may 202445,6045,8845,5545,6545,65-
02 may 202444,5545,3944,5545,2545,25-
30 abr 202445,7445,7945,4645,4645,46-
29 abr 202445,8245,8845,6645,8045,80-
26 abr 202445,1745,6945,1745,6945,69-
25 abr 202444,1444,5744,1044,1044,1040
24 abr 202445,1245,2344,8744,8744,87-
23 abr 202445,1545,2845,1545,2145,21-
22 abr 202444,8745,9644,8745,4245,421
19 abr 202444,9745,3444,9744,9844,98-
18 abr 202445,8645,8845,6745,7245,72-
17 abr 202445,9446,0945,9245,9245,92-
16 abr 202445,8745,8745,4045,4745,4790
15 abr 202446,4046,4745,8745,8745,87-
12 abr 202446,7746,9046,5746,5746,57-
11 abr 202446,6746,7946,6146,7746,77-
10 abr 202446,9547,0846,8646,9046,90-
09 abr 202447,7147,7147,3747,3747,37-
08 abr 202447,5547,9547,5547,6147,61240
05 abr 202446,6346,9046,6046,9046,90-
04 abr 202447,7247,7547,5147,5147,51290
03 abr 202446,9647,7946,9647,5447,5430
02 abr 202449,9649,9649,1649,1849,18-
28 mar 202450,0650,3449,9450,3450,34-
28 mar 2024131 Dividendo
27 mar 202450,7051,6250,7050,84-80,161
26 mar 202450,3050,5450,1050,54-79,6917
25 mar 202450,4450,4850,4050,46-79,56-
22 mar 202451,0851,1450,8451,10-80,57-
21 mar 202450,2250,8250,2250,82-80,13-
20 mar 202449,7850,8249,7850,82-80,13-
19 mar 202450,4650,8050,2450,80-80,10-
18 mar 202450,6450,6450,2450,24-79,21-
15 mar 202450,6850,8250,3850,38-79,43-
14 mar 202450,7450,7450,4650,46-79,56-
13 mar 202450,6450,8650,4650,46-79,56-
12 mar 202450,5050,8450,5050,68-79,91-
11 mar 202450,6450,9650,4650,96-80,35-
08 mar 202450,4850,6450,3050,44-79,534800
07 mar 202451,0451,4050,9851,40-81,04-
06 mar 202450,8251,0850,8251,08-80,54-
05 mar 202450,9651,1050,4050,78-80,07-
04 mar 202450,9850,9850,1850,76-80,03-
01 mar 202451,7651,9050,8251,76-81,61-
29 feb 202451,5051,5050,9851,36-80,98-
28 feb 202451,2851,2850,7050,82-80,13-
27 feb 202451,5852,5051,5851,70-81,525
26 feb 202452,2653,7252,2652,66-83,03-
23 feb 202451,3052,1451,2851,46-81,14-
22 feb 202451,7051,7051,1451,14-80,63-
21 feb 202451,3051,4851,3051,48-81,17-
20 feb 202450,2451,0249,2149,21-77,594
19 feb 202451,3651,7050,8650,86-80,19-
16 feb 202454,9654,9653,8253,98-85,11-
15 feb 202454,8455,3654,8455,36-87,29-
14 feb 202454,6055,3454,5854,58-86,064
13 feb 202454,0454,0453,4453,44-84,26-
12 feb 202453,7053,8653,7053,78-84,80-
09 feb 202453,8453,9853,7853,78-84,80-
08 feb 202453,6053,6053,2253,34-84,10-
07 feb 202452,1452,5052,1052,50-82,78-
06 feb 202452,8653,6252,8653,62-84,54100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...