Mercados españoles abiertos en 5 hrs 1 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.173,65 +103,97 (+0,27%) Dólar/Euro
1,0860 -0,0001 (-0,01%) Petróleo Brent
83,72 +0,01 (+0,01%) Bitcoin EUR
65.486,50 +4.229,49 (+6,90%)
Neste Oyj (NTOIF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:38PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 20,86 | 21,77 | 20,86 | 21,50 | 21,50 | 1900 |
| 17 may 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | 300 |
| 16 may 2024 | 21,00 | 21,00 | 20,50 | 20,50 | 20,50 | 1600 |
| 15 may 2024 | 21,05 | 21,05 | 21,00 | 21,00 | 21,00 | 2100 |
| 14 may 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | 1300 |
| 13 may 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 10 may 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | 2100 |
| 09 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 100 |
| 08 may 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | 600 |
| 07 may 2024 | 24,65 | 24,65 | 23,00 | 23,00 | 23,00 | 8200 |
| 06 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | 600 |
| 03 may 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 02 may 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | 100 |
| 01 may 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | 500 |
| 30 abr 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | 200 |
| 29 abr 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | 400 |
| 26 abr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | 300 |
| 25 abr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
| 24 abr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | 16.200 |
| 23 abr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 22 abr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | 1000 |
| 19 abr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 18 abr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | 700 |
| 17 abr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 16 abr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 15 abr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | 100 |
| 12 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 11 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 10 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 200 |
| 09 abr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 08 abr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 05 abr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 04 abr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 03 abr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | 200 |
| 02 abr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 01 abr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | 300 |
| 28 mar 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | 300 |
| 28 mar 2024 | 0.65 Dividendo | |||||
| 27 mar 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 26,90 | - |
| 26 mar 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 26,90 | - |
| 25 mar 2024 | 27,54 | 27,55 | 27,54 | 27,55 | 26,90 | 200 |
| 22 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,36 | - |
| 21 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,36 | - |
| 20 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,36 | - |
| 19 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,36 | 200 |
| 18 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,14 | - |
| 15 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,14 | 100 |
| 14 mar 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,29 | 700 |
| 13 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 26,95 | 100 |
| 12 mar 2024 | 28,10 | 28,45 | 28,10 | 28,45 | 27,78 | 1000 |
| 11 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 26,85 | 1000 |
| 08 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 26,92 | - |
| 07 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 26,92 | - |
| 06 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 26,92 | - |
| 05 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 26,92 | - |
| 04 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 26,92 | 100 |
| 01 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,26 | - |
| 29 feb 2024 | 27,39 | 27,92 | 26,93 | 27,92 | 27,26 | 8000 |
| 28 feb 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 27,44 | - |
| 27 feb 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 27,44 | - |
| 26 feb 2024 | 28,37 | 28,37 | 28,10 | 28,10 | 27,44 | 1300 |
| 23 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
| 22 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
| 21 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
| 20 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
| 16 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
| 15 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
| 14 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
| 13 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
| 12 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
| 09 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | 200 |
| 08 feb 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 29,72 | 1200 |
| 07 feb 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 33,69 | - |
| 06 feb 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 33,69 | 300 |
| 05 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,56 | - |
| 02 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,56 | - |
| 01 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,56 | - |
| 31 ene 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,56 | - |
| 30 ene 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,56 | - |
| 29 ene 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,56 | 100 |
| 26 ene 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 34,96 | 7900 |
| 25 ene 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 33,89 | 1800 |
| 24 ene 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,20 | - |
| 23 ene 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,20 | - |
| 22 ene 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,20 | - |
| 19 ene 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,20 | 100 |
| 18 ene 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 34,30 | 7400 |
| 17 ene 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 34,30 | - |
| 16 ene 2024 | 35,42 | 35,42 | 35,13 | 35,13 | 34,30 | 200 |
| 12 ene 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 34,31 | 100 |
| 11 ene 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,11 | - |
| 10 ene 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,11 | 2600 |
| 09 ene 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,11 | 1900 |
| 08 ene 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,11 | - |
| 05 ene 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,11 | - |
| 04 ene 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,11 | - |
| 03 ene 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,11 | 200 |
| 02 ene 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
| 29 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
| 28 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
| *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.