Mercados españoles cerrados

nVent Electric plc (NVT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
71,50-0,57 (-0,79%)
A partir del 12:53PM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202471,9772,2770,8171,5071,50705.248
30 abr 202475,0476,0072,0572,0772,072.227.300
29 abr 202475,7076,0474,7275,2875,281.005.000
26 abr 202474,5375,7674,5375,6975,691.053.100
25 abr 202472,2174,9972,1774,4474,441.618.200
25 abr 20240.19 Dividendo
24 abr 202476,1976,4072,6673,7273,531.840.600
23 abr 202472,1572,9671,6472,5272,331.438.000
22 abr 202472,1772,2570,6771,1770,991.858.700
19 abr 202471,3772,4271,0671,6371,451.834.500
18 abr 202472,8473,6571,4571,5471,361.662.200
17 abr 202473,3973,8771,6372,5472,351.245.900
16 abr 202473,8073,9072,5473,1572,961.333.600
15 abr 202475,5075,7873,6574,2374,041.311.900
12 abr 202473,9574,9573,5874,1773,98824.000
11 abr 202474,7375,4074,0874,9074,711.117.800
10 abr 202473,2575,6672,2874,4374,241.552.800
09 abr 202478,7278,9874,7175,0074,812.178.800
08 abr 202478,4378,7577,5078,0777,87988.300
05 abr 202476,0478,3476,0078,1377,93964.000
04 abr 202477,1177,8475,3875,5575,361.132.300
03 abr 202475,0676,8475,0676,5776,37906.100
02 abr 202474,7975,3874,4875,2075,01844.100
01 abr 202475,7175,7174,7175,1674,971.030.200
28 mar 202475,5476,2974,6875,4075,211.665.900
27 mar 202475,3875,9474,0875,4175,221.182.500
26 mar 202474,0375,2973,8974,9374,741.626.200
25 mar 202473,5074,3773,3674,0373,84951.400
22 mar 202473,6574,2473,4373,6873,491.126.600
21 mar 202473,2974,3573,2173,6573,461.369.200
20 mar 202471,5873,0571,5072,7872,591.189.200
19 mar 202470,1671,6870,0271,3971,211.378.100
18 mar 202470,5471,2970,2070,6470,461.305.300
15 mar 202469,8070,8069,8069,9669,781.871.300
14 mar 202471,0571,4169,7170,2870,101.146.800
13 mar 202469,9670,9969,7770,7570,571.134.200
12 mar 202468,3469,9868,1069,8969,71928.400
11 mar 202468,3368,8567,5068,3168,131.292.900
08 mar 202469,9370,2968,3168,5868,401.235.800
07 mar 202469,6570,2469,4469,8069,62827.500
06 mar 202469,1469,9868,7069,3369,15853.900
05 mar 202468,7869,0967,8768,2968,111.470.100
04 mar 202469,0070,1368,9569,4369,251.611.900
01 mar 202467,3269,4067,3268,7468,561.851.400
29 feb 202466,1367,7766,1067,3267,151.674.200
28 feb 202466,1066,6465,8066,1465,97675.300
27 feb 202466,8166,9565,9666,2466,071.245.000
26 feb 202466,1766,4165,8266,1265,95707.300
23 feb 202465,8366,4765,4366,1766,001.038.800
22 feb 202464,5366,5864,5365,6365,461.582.500
21 feb 202462,3263,2362,1163,2063,041.030.900
20 feb 202462,9363,4762,2462,7162,55918.000
16 feb 202463,3964,7763,0863,5763,411.309.100
15 feb 202464,0064,0062,4763,2563,091.493.500
14 feb 202462,7363,4962,2863,3863,221.235.400
13 feb 202462,0162,7661,2362,2162,051.627.100
12 feb 202463,9464,3663,3763,7963,63801.400
09 feb 202464,1364,7163,5464,0563,881.360.500
08 feb 202464,0864,8863,7264,2964,121.840.800
07 feb 202462,5864,5361,8963,9763,811.903.000
06 feb 202463,4466,0960,2961,8261,663.949.200
05 feb 202462,8363,8362,2663,0162,852.434.000
02 feb 202462,3263,9462,3263,4363,272.034.400
01 feb 202460,5862,6860,5862,5062,341.651.300
31 ene 202461,1761,4660,0160,0459,891.058.200
30 ene 202459,6861,7359,6861,4461,281.588.900
29 ene 202458,6159,7558,6159,7359,58640.000
26 ene 202458,6959,6958,3858,8758,721.042.500
25 ene 202458,4858,8958,0558,3858,23836.900
24 ene 202458,5858,9957,8357,8657,71882.200
23 ene 202458,5258,7357,5457,9357,78696.600
22 ene 202458,6859,0458,1358,5058,35836.600
19 ene 202456,5258,0456,0058,0457,891.002.700
18 ene 202456,0756,3955,6256,2856,13482.300
18 ene 20240.19 Dividendo
17 ene 202455,4656,1755,4655,7855,45651.400
16 ene 202455,5856,2755,1956,2655,92660.200
12 ene 202456,5056,9355,6856,2655,92599.000
11 ene 202456,4356,6755,5356,5856,24728.700
10 ene 202456,9857,1556,0756,5156,171.246.500
09 ene 202456,6657,2256,1556,9656,621.287.300
08 ene 202456,7157,4556,0957,4357,09678.500
05 ene 202456,0956,5555,8256,3656,02798.500
04 ene 202456,4456,7956,1756,2855,94782.300
03 ene 202457,5757,5755,8656,0855,741.476.700
02 ene 202458,6158,9257,8058,1357,781.064.800
29 dic 202359,5459,5658,7859,0958,74914.300
28 dic 202358,5259,4658,5259,2958,94860.500
27 dic 202359,2259,5858,7058,8658,51722.600
26 dic 202359,0459,3758,8958,9958,64930.600
22 dic 202358,7259,0958,4659,0358,68668.100
21 dic 202358,1558,4557,7058,3257,971.345.900
20 dic 202358,7159,1057,6957,7257,38811.600
19 dic 202358,4558,8358,2258,6958,34819.300
18 dic 202358,8358,8357,7958,2857,931.456.400
15 dic 202358,9159,4758,4958,8358,481.879.800
14 dic 202357,2859,4057,2459,2258,871.523.500
13 dic 202357,3857,5455,9856,6156,271.386.500
12 dic 202357,0057,6556,7957,3156,97864.900
11 dic 202355,7556,8755,7356,5656,22800.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...