Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.925,21 +3.605,77 (+6,40%)
Nexity SA (NXI.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 9,65 | 9,70 | 9,26 | 9,47 | 9,47 | 281.716 |
| 18 abr 2024 | 9,69 | 9,84 | 9,60 | 9,74 | 9,74 | 124.369 |
| 17 abr 2024 | 9,48 | 9,80 | 9,43 | 9,72 | 9,72 | 87.079 |
| 16 abr 2024 | 9,43 | 9,69 | 9,32 | 9,56 | 9,56 | 127.881 |
| 15 abr 2024 | 9,69 | 9,75 | 9,51 | 9,60 | 9,60 | 105.715 |
| 12 abr 2024 | 10,05 | 10,23 | 9,74 | 9,74 | 9,74 | 119.900 |
| 11 abr 2024 | 9,96 | 10,08 | 9,73 | 9,99 | 9,99 | 194.061 |
| 10 abr 2024 | 10,03 | 10,48 | 10,02 | 10,11 | 10,11 | 304.708 |
| 09 abr 2024 | 9,84 | 10,13 | 9,72 | 9,98 | 9,98 | 134.154 |
| 08 abr 2024 | 9,72 | 9,93 | 9,56 | 9,86 | 9,86 | 101.588 |
| 05 abr 2024 | 9,56 | 9,76 | 9,48 | 9,70 | 9,70 | 146.280 |
| 04 abr 2024 | 9,70 | 9,98 | 9,60 | 9,70 | 9,70 | 190.217 |
| 03 abr 2024 | 9,50 | 9,95 | 9,47 | 9,69 | 9,69 | 288.078 |
| 02 abr 2024 | 9,51 | 9,65 | 9,24 | 9,30 | 9,30 | 247.326 |
| 28 mar 2024 | 9,48 | 9,56 | 9,24 | 9,48 | 9,48 | 247.327 |
| 27 mar 2024 | 9,34 | 9,49 | 9,20 | 9,47 | 9,47 | 166.502 |
| 26 mar 2024 | 8,90 | 9,27 | 8,80 | 9,27 | 9,27 | 240.475 |
| 25 mar 2024 | 9,15 | 9,15 | 8,93 | 8,94 | 8,94 | 133.913 |
| 22 mar 2024 | 8,97 | 9,20 | 8,97 | 9,14 | 9,14 | 183.782 |
| 21 mar 2024 | 8,94 | 9,12 | 8,78 | 8,94 | 8,94 | 198.374 |
| 20 mar 2024 | 8,95 | 8,98 | 8,70 | 8,76 | 8,76 | 163.694 |
| 19 mar 2024 | 9,24 | 9,24 | 8,82 | 8,98 | 8,98 | 221.080 |
| 18 mar 2024 | 8,93 | 9,40 | 8,91 | 9,23 | 9,23 | 360.865 |
| 15 mar 2024 | 8,66 | 9,52 | 8,41 | 8,91 | 8,91 | 2.193.175 |
| 14 mar 2024 | 8,90 | 8,97 | 8,70 | 8,74 | 8,74 | 327.926 |
| 13 mar 2024 | 8,88 | 9,00 | 8,45 | 8,76 | 8,76 | 466.243 |
| 12 mar 2024 | 9,47 | 9,47 | 8,88 | 8,90 | 8,90 | 498.534 |
| 11 mar 2024 | 10,07 | 10,07 | 9,45 | 9,46 | 9,46 | 241.236 |
| 08 mar 2024 | 9,93 | 10,08 | 9,64 | 10,02 | 10,02 | 226.105 |
| 07 mar 2024 | 9,56 | 9,99 | 9,36 | 9,94 | 9,94 | 506.763 |
| 06 mar 2024 | 9,98 | 10,18 | 9,56 | 9,62 | 9,62 | 506.577 |
| 05 mar 2024 | 10,22 | 10,35 | 9,72 | 9,98 | 9,98 | 595.267 |
| 04 mar 2024 | 10,03 | 10,36 | 9,95 | 10,36 | 10,36 | 630.609 |
| 01 mar 2024 | 10,33 | 10,33 | 9,92 | 10,14 | 10,14 | 742.537 |
| 29 feb 2024 | 9,90 | 10,97 | 9,75 | 10,61 | 10,61 | 1.464.465 |
| 28 feb 2024 | 13,85 | 13,95 | 13,10 | 13,29 | 13,29 | 203.964 |
| 27 feb 2024 | 14,40 | 14,57 | 13,20 | 13,75 | 13,75 | 229.121 |
| 26 feb 2024 | 14,37 | 14,58 | 14,25 | 14,47 | 14,47 | 78.965 |
| 23 feb 2024 | 14,30 | 14,40 | 14,03 | 14,29 | 14,29 | 71.727 |
| 22 feb 2024 | 14,44 | 14,50 | 14,22 | 14,29 | 14,29 | 77.661 |
| 21 feb 2024 | 14,03 | 14,47 | 14,00 | 14,20 | 14,20 | 70.696 |
| 20 feb 2024 | 14,75 | 14,75 | 14,08 | 14,10 | 14,10 | 131.816 |
| 19 feb 2024 | 14,84 | 14,93 | 14,70 | 14,80 | 14,80 | 40.525 |
| 16 feb 2024 | 14,86 | 14,95 | 14,68 | 14,78 | 14,78 | 54.357 |
| 15 feb 2024 | 14,78 | 14,84 | 14,54 | 14,80 | 14,80 | 60.345 |
| 14 feb 2024 | 14,60 | 14,85 | 14,51 | 14,58 | 14,58 | 82.155 |
| 13 feb 2024 | 14,85 | 14,98 | 14,61 | 14,65 | 14,65 | 74.207 |
| 12 feb 2024 | 14,95 | 15,05 | 14,74 | 14,97 | 14,97 | 66.669 |
| 09 feb 2024 | 14,94 | 14,96 | 14,64 | 14,65 | 14,65 | 55.501 |
| 08 feb 2024 | 14,70 | 15,00 | 14,64 | 14,86 | 14,86 | 113.202 |
| 07 feb 2024 | 14,83 | 14,93 | 14,63 | 14,63 | 14,63 | 59.264 |
| 06 feb 2024 | 15,05 | 15,10 | 14,67 | 14,89 | 14,89 | 96.192 |
| 05 feb 2024 | 15,12 | 15,22 | 15,02 | 15,09 | 15,09 | 52.509 |
| 02 feb 2024 | 15,32 | 15,50 | 15,11 | 15,11 | 15,11 | 90.430 |
| 01 feb 2024 | 15,28 | 15,35 | 14,92 | 14,95 | 14,95 | 95.761 |
| 31 ene 2024 | 15,46 | 15,59 | 15,40 | 15,49 | 15,49 | 66.679 |
| 30 ene 2024 | 15,60 | 15,70 | 15,38 | 15,52 | 15,52 | 62.521 |
| 29 ene 2024 | 15,26 | 15,54 | 15,12 | 15,54 | 15,54 | 102.644 |
| 26 ene 2024 | 15,19 | 15,31 | 15,00 | 15,26 | 15,26 | 94.972 |
| 25 ene 2024 | 14,84 | 15,12 | 14,75 | 15,06 | 15,06 | 111.869 |
| 24 ene 2024 | 14,59 | 14,87 | 14,51 | 14,87 | 14,87 | 111.600 |
| 23 ene 2024 | 14,76 | 14,79 | 14,46 | 14,48 | 14,48 | 108.393 |
| 22 ene 2024 | 14,75 | 14,93 | 14,57 | 14,66 | 14,66 | 118.992 |
| 19 ene 2024 | 14,80 | 14,89 | 14,51 | 14,59 | 14,59 | 100.523 |
| 18 ene 2024 | 15,13 | 15,20 | 14,72 | 14,80 | 14,80 | 121.194 |
| 17 ene 2024 | 14,85 | 15,19 | 14,63 | 15,12 | 15,12 | 168.650 |
| 16 ene 2024 | 16,16 | 16,17 | 15,09 | 15,09 | 15,09 | 254.804 |
| 15 ene 2024 | 16,70 | 16,73 | 16,31 | 16,31 | 16,31 | 165.422 |
| 12 ene 2024 | 16,71 | 17,19 | 16,70 | 16,74 | 16,74 | 130.806 |
| 11 ene 2024 | 17,09 | 17,10 | 16,72 | 16,75 | 16,75 | 94.335 |
| 10 ene 2024 | 16,80 | 16,88 | 16,72 | 16,87 | 16,87 | 68.315 |
| 09 ene 2024 | 16,80 | 17,07 | 16,66 | 16,88 | 16,88 | 179.195 |
| 08 ene 2024 | 16,84 | 16,98 | 16,47 | 16,96 | 16,96 | 111.554 |
| 05 ene 2024 | 17,00 | 17,09 | 16,64 | 16,95 | 16,95 | 97.100 |
| 04 ene 2024 | 16,65 | 17,10 | 16,60 | 17,01 | 17,01 | 129.868 |
| 03 ene 2024 | 16,66 | 16,75 | 16,24 | 16,43 | 16,43 | 122.516 |
| 02 ene 2024 | 16,90 | 17,05 | 16,60 | 16,66 | 16,66 | 91.342 |
| 29 dic 2023 | 16,88 | 17,03 | 16,85 | 16,85 | 16,85 | 69.983 |
| 28 dic 2023 | 16,97 | 17,04 | 16,81 | 16,90 | 16,90 | 62.399 |
| 27 dic 2023 | 17,06 | 17,12 | 16,71 | 16,99 | 16,99 | 211.641 |
| 22 dic 2023 | 16,39 | 17,37 | 16,36 | 17,21 | 17,21 | 820.384 |
| 21 dic 2023 | 15,33 | 15,61 | 15,31 | 15,54 | 15,54 | 126.847 |
| 20 dic 2023 | 15,30 | 15,51 | 15,15 | 15,48 | 15,48 | 153.338 |
| 19 dic 2023 | 15,00 | 15,20 | 14,95 | 15,16 | 15,16 | 117.058 |
| 18 dic 2023 | 14,74 | 15,08 | 14,70 | 14,99 | 14,99 | 112.261 |
| 15 dic 2023 | 15,13 | 15,22 | 14,69 | 14,82 | 14,82 | 232.118 |
| 14 dic 2023 | 14,04 | 15,03 | 14,04 | 15,02 | 15,02 | 406.549 |
| 13 dic 2023 | 13,87 | 14,06 | 13,71 | 13,71 | 13,71 | 105.502 |
| 12 dic 2023 | 14,44 | 14,45 | 13,92 | 13,92 | 13,92 | 131.644 |
| 11 dic 2023 | 14,47 | 14,57 | 14,40 | 14,49 | 14,49 | 114.459 |
| 08 dic 2023 | 14,40 | 14,60 | 14,24 | 14,49 | 14,49 | 204.308 |
| 07 dic 2023 | 14,04 | 14,45 | 13,95 | 14,45 | 14,45 | 115.162 |
| 06 dic 2023 | 14,20 | 14,40 | 14,03 | 14,12 | 14,12 | 150.702 |
| 05 dic 2023 | 13,95 | 14,27 | 13,81 | 14,16 | 14,16 | 97.053 |
| 04 dic 2023 | 14,18 | 14,39 | 13,98 | 13,98 | 13,98 | 114.149 |
| 01 dic 2023 | 13,88 | 14,09 | 13,76 | 14,09 | 14,09 | 76.840 |
| 30 nov 2023 | 14,30 | 14,32 | 13,86 | 13,86 | 13,86 | 203.649 |
| 29 nov 2023 | 14,25 | 14,67 | 14,23 | 14,30 | 14,30 | 166.007 |
| 28 nov 2023 | 14,18 | 14,20 | 13,98 | 14,19 | 14,19 | 65.614 |
| 27 nov 2023 | 14,35 | 14,39 | 14,14 | 14,23 | 14,23 | 59.528 |
| *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.