Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.576,52 +736,77 (+1,30%)
The Navigator Company, S.A. (NVG.LS)
Lisbon - Lisbon Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:35PM WEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,9220 | 3,9660 | 3,8740 | 3,8860 | 3,8860 | 475.353 |
| 27 jun 2024 | 3,8340 | 3,9260 | 3,8340 | 3,9200 | 3,9200 | 817.023 |
| 26 jun 2024 | 3,8620 | 3,8620 | 3,8160 | 3,8460 | 3,8460 | 731.405 |
| 25 jun 2024 | 3,8620 | 3,8800 | 3,8300 | 3,8620 | 3,8620 | 313.738 |
| 24 jun 2024 | 3,8800 | 3,9000 | 3,8500 | 3,8700 | 3,8700 | 374.082 |
| 21 jun 2024 | 3,8680 | 3,8860 | 3,8540 | 3,8740 | 3,8740 | 563.175 |
| 20 jun 2024 | 3,8100 | 3,8700 | 3,8100 | 3,8680 | 3,8680 | 465.180 |
| 19 jun 2024 | 3,8200 | 3,8320 | 3,7740 | 3,8160 | 3,8160 | 347.814 |
| 18 jun 2024 | 3,7740 | 3,8200 | 3,7540 | 3,8200 | 3,8200 | 770.641 |
| 17 jun 2024 | 3,7500 | 3,7780 | 3,7300 | 3,7740 | 3,7740 | 429.238 |
| 14 jun 2024 | 3,7140 | 3,7620 | 3,7020 | 3,7500 | 3,7500 | 744.188 |
| 13 jun 2024 | 3,7300 | 3,7540 | 3,7000 | 3,7120 | 3,7120 | 630.227 |
| 12 jun 2024 | 3,7320 | 3,7780 | 3,7280 | 3,7320 | 3,7320 | 446.986 |
| 11 jun 2024 | 3,8000 | 3,8000 | 3,6860 | 3,7180 | 3,7180 | 958.228 |
| 10 jun 2024 | 3,7480 | 3,8900 | 3,7040 | 3,8100 | 3,8100 | 2.005.576 |
| 07 jun 2024 | 3,7440 | 3,7520 | 3,6500 | 3,6660 | 3,6660 | 1.716.736 |
| 07 jun 2024 | 0.21091 Dividendo | |||||
| 06 jun 2024 | 3,9620 | 4,0000 | 3,9440 | 3,9440 | 3,7331 | 1.384.941 |
| 05 jun 2024 | 3,9600 | 3,9800 | 3,9400 | 3,9800 | 3,7672 | 624.300 |
| 04 jun 2024 | 4,0000 | 4,0140 | 3,9520 | 3,9560 | 3,7444 | 958.908 |
| 03 jun 2024 | 4,0300 | 4,0400 | 3,9920 | 4,0180 | 3,8031 | 906.678 |
| 31 may 2024 | 4,0160 | 4,0180 | 3,9540 | 4,0140 | 3,7993 | 1.134.062 |
| 30 may 2024 | 4,0300 | 4,0320 | 3,9840 | 3,9980 | 3,7842 | 418.354 |
| 29 may 2024 | 4,0500 | 4,0500 | 3,9740 | 3,9860 | 3,7728 | 789.842 |
| 28 may 2024 | 4,0760 | 4,0980 | 4,0380 | 4,0560 | 3,8391 | 635.563 |
| 27 may 2024 | 4,0800 | 4,0980 | 4,0520 | 4,0840 | 3,8656 | 608.012 |
| 24 may 2024 | 4,0820 | 4,1120 | 4,0620 | 4,0620 | 3,8448 | 681.653 |
| 23 may 2024 | 4,0920 | 4,1300 | 4,0900 | 4,0900 | 3,8713 | 594.932 |
| 22 may 2024 | 4,1460 | 4,1500 | 4,0900 | 4,1000 | 3,8807 | 612.132 |
| 21 may 2024 | 4,1060 | 4,1600 | 4,0600 | 4,1220 | 3,9016 | 701.510 |
| 20 may 2024 | 4,0340 | 4,1340 | 3,9780 | 4,1140 | 3,8940 | 825.418 |
| 17 may 2024 | 4,3500 | 4,3500 | 4,0820 | 4,0840 | 3,8656 | 3.931.334 |
| 16 may 2024 | 4,4340 | 4,4360 | 4,3540 | 4,3740 | 4,1401 | 967.800 |
| 15 may 2024 | 4,4200 | 4,4660 | 4,4080 | 4,4360 | 4,1988 | 729.179 |
| 14 may 2024 | 4,3760 | 4,4300 | 4,3580 | 4,4260 | 4,1893 | 565.133 |
| 13 may 2024 | 4,3800 | 4,3900 | 4,3460 | 4,3560 | 4,1231 | 375.457 |
| 10 may 2024 | 4,3440 | 4,3980 | 4,3160 | 4,3920 | 4,1571 | 576.304 |
| 09 may 2024 | 4,2800 | 4,3300 | 4,2780 | 4,3240 | 4,0928 | 543.863 |
| 08 may 2024 | 4,2600 | 4,2760 | 4,2340 | 4,2680 | 4,0398 | 467.910 |
| 07 may 2024 | 4,2100 | 4,2700 | 4,2000 | 4,2500 | 4,0227 | 502.750 |
| 06 may 2024 | 4,2020 | 4,2240 | 4,1880 | 4,2060 | 3,9811 | 270.087 |
| 03 may 2024 | 4,2100 | 4,2140 | 4,1840 | 4,1860 | 3,9621 | 243.149 |
| 02 may 2024 | 4,1740 | 4,2100 | 4,1700 | 4,2100 | 3,9849 | 359.013 |
| 30 abr 2024 | 4,2420 | 4,2460 | 4,1520 | 4,1520 | 3,9300 | 564.145 |
| 29 abr 2024 | 4,1520 | 4,2320 | 4,1420 | 4,2320 | 4,0057 | 632.243 |
| 26 abr 2024 | 4,1900 | 4,2000 | 4,1480 | 4,1480 | 3,9262 | 248.985 |
| 25 abr 2024 | 4,1700 | 4,2180 | 4,1600 | 4,1700 | 3,9470 | 374.340 |
| 24 abr 2024 | 4,1280 | 4,1800 | 4,1100 | 4,1800 | 3,9565 | 678.400 |
| 23 abr 2024 | 4,1040 | 4,1880 | 4,1040 | 4,1280 | 3,9073 | 515.644 |
| 22 abr 2024 | 4,0720 | 4,1320 | 4,0720 | 4,1200 | 3,8997 | 754.711 |
| 19 abr 2024 | 3,9280 | 4,0980 | 3,9280 | 4,0880 | 3,8694 | 1.284.058 |
| 18 abr 2024 | 3,9520 | 3,9720 | 3,9140 | 3,9500 | 3,7388 | 510.609 |
| 17 abr 2024 | 3,9300 | 3,9900 | 3,9280 | 3,9500 | 3,7388 | 352.622 |
| 16 abr 2024 | 3,8700 | 3,9320 | 3,8540 | 3,9200 | 3,7104 | 609.626 |
| 15 abr 2024 | 3,9420 | 3,9460 | 3,8700 | 3,8920 | 3,6839 | 259.998 |
| 12 abr 2024 | 3,9640 | 3,9920 | 3,9360 | 3,9420 | 3,7312 | 331.976 |
| 11 abr 2024 | 3,9300 | 3,9560 | 3,8920 | 3,9500 | 3,7388 | 373.573 |
| 10 abr 2024 | 3,9900 | 3,9980 | 3,9100 | 3,9260 | 3,7161 | 286.284 |
| 09 abr 2024 | 3,9700 | 3,9960 | 3,9500 | 3,9600 | 3,7482 | 208.039 |
| 08 abr 2024 | 4,0180 | 4,0420 | 3,9700 | 3,9740 | 3,7615 | 449.950 |
| 05 abr 2024 | 3,9820 | 4,0320 | 3,9800 | 4,0120 | 3,7975 | 239.637 |
| 04 abr 2024 | 4,0440 | 4,0540 | 3,9740 | 4,0300 | 3,8145 | 672.115 |
| 03 abr 2024 | 4,0700 | 4,0920 | 4,0440 | 4,0440 | 3,8277 | 427.623 |
| 02 abr 2024 | 4,0480 | 4,0860 | 4,0340 | 4,0500 | 3,8334 | 620.456 |
| 28 mar 2024 | 4,0740 | 4,0740 | 4,0380 | 4,0500 | 3,8334 | 312.100 |
| 27 mar 2024 | 4,0400 | 4,0740 | 4,0200 | 4,0640 | 3,8467 | 463.545 |
| 26 mar 2024 | 4,0100 | 4,0440 | 3,9880 | 4,0340 | 3,8183 | 373.835 |
| 25 mar 2024 | 3,9700 | 4,0120 | 3,9360 | 4,0120 | 3,7975 | 967.591 |
| 22 mar 2024 | 3,8680 | 3,9540 | 3,8500 | 3,9540 | 3,7426 | 1.102.787 |
| 21 mar 2024 | 3,8600 | 3,8700 | 3,8300 | 3,8600 | 3,6536 | 377.535 |
| 20 mar 2024 | 3,7720 | 3,8580 | 3,7720 | 3,8300 | 3,6252 | 474.847 |
| 19 mar 2024 | 3,7760 | 3,8000 | 3,7560 | 3,8000 | 3,5968 | 224.729 |
| 18 mar 2024 | 3,8140 | 3,8300 | 3,7800 | 3,7820 | 3,5798 | 193.137 |
| 15 mar 2024 | 3,7700 | 3,8120 | 3,7700 | 3,7980 | 3,5949 | 389.053 |
| 14 mar 2024 | 3,7820 | 3,8160 | 3,7760 | 3,7820 | 3,5798 | 422.477 |
| 13 mar 2024 | 3,8360 | 3,8360 | 3,7840 | 3,7960 | 3,5930 | 229.097 |
| 12 mar 2024 | 3,8380 | 3,8540 | 3,8120 | 3,8120 | 3,6081 | 353.221 |
| 11 mar 2024 | 3,8280 | 3,8340 | 3,7940 | 3,8340 | 3,6290 | 307.048 |
| 08 mar 2024 | 3,8000 | 3,8300 | 3,7960 | 3,8240 | 3,6195 | 348.688 |
| 07 mar 2024 | 3,7500 | 3,8460 | 3,7300 | 3,8040 | 3,6006 | 1.560.310 |
| 06 mar 2024 | 3,7000 | 3,7800 | 3,7000 | 3,7280 | 3,5286 | 897.222 |
| 05 mar 2024 | 3,7400 | 3,7400 | 3,7060 | 3,7260 | 3,5267 | 589.940 |
| 04 mar 2024 | 3,7400 | 3,7480 | 3,6680 | 3,7180 | 3,5192 | 817.726 |
| 01 mar 2024 | 3,7400 | 3,7980 | 3,7400 | 3,7460 | 3,5457 | 533.736 |
| 29 feb 2024 | 3,7280 | 3,7840 | 3,7280 | 3,7580 | 3,5570 | 1.219.149 |
| 28 feb 2024 | 3,6940 | 3,8000 | 3,6700 | 3,7680 | 3,5665 | 816.898 |
| 27 feb 2024 | 3,6540 | 3,7340 | 3,6500 | 3,7340 | 3,5343 | 467.632 |
| 26 feb 2024 | 3,7220 | 3,7220 | 3,6260 | 3,6480 | 3,4529 | 722.856 |
| 23 feb 2024 | 3,6700 | 3,7500 | 3,6700 | 3,7300 | 3,5305 | 452.709 |
| 22 feb 2024 | 3,7960 | 3,8740 | 3,6660 | 3,6840 | 3,4870 | 1.181.630 |
| 21 feb 2024 | 3,7760 | 3,8140 | 3,6500 | 3,7340 | 3,5343 | 1.601.096 |
| 20 feb 2024 | 3,8500 | 3,8500 | 3,8040 | 3,8260 | 3,6214 | 255.325 |
| 19 feb 2024 | 3,8800 | 3,8880 | 3,8300 | 3,8340 | 3,6290 | 334.471 |
| 16 feb 2024 | 3,7460 | 3,8680 | 3,7460 | 3,8680 | 3,6612 | 844.336 |
| 15 feb 2024 | 3,7240 | 3,7500 | 3,7000 | 3,7460 | 3,5457 | 267.786 |
| 14 feb 2024 | 3,6940 | 3,7260 | 3,6940 | 3,7040 | 3,5059 | 234.318 |
| 13 feb 2024 | 3,7300 | 3,7360 | 3,6960 | 3,7080 | 3,5097 | 246.502 |
| 12 feb 2024 | 3,7600 | 3,7620 | 3,7220 | 3,7620 | 3,5608 | 352.003 |
| 09 feb 2024 | 3,7600 | 3,7600 | 3,6840 | 3,7380 | 3,5381 | 317.904 |
| 08 feb 2024 | 3,7660 | 3,7940 | 3,6900 | 3,6900 | 3,4927 | 288.317 |
| *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.