Mercados españoles cerrados en 1 hr 55 mins

Nexus AG (NXU.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
56,50+0,30 (+0,53%)
A partir del 01:52PM CEST. Mercado abierto.
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 202457,2057,2056,4056,5056,50589
12 jul 202455,8056,4055,3056,2056,202932
11 jul 202455,7055,9055,0055,4055,4012.723
10 jul 202455,7056,1055,3055,3055,302747
09 jul 202455,9055,9055,3055,3055,301233
08 jul 202455,5056,5055,5055,8055,801482
05 jul 202455,0055,8055,0055,5055,503700
04 jul 202455,1055,6055,0055,2055,203729
03 jul 202454,9055,6054,9055,3055,302906
02 jul 202454,8055,4054,8055,0055,00699
01 jul 202454,6055,1054,1054,8054,802133
28 jun 202454,5054,6053,9054,6054,604266
27 jun 202454,1054,1054,0054,1054,10561
26 jun 202453,5054,8052,8054,6054,6010.284
25 jun 202454,1054,1052,9053,1053,101428
24 jun 202455,1055,1054,0054,0054,002713
21 jun 202456,9057,0055,3055,7055,703305
20 jun 202456,0057,8055,3057,3057,308407
19 jun 202456,6057,0055,8056,2056,206473
18 jun 202455,7057,3055,6057,0057,003066
17 jun 202456,2056,8055,7055,8055,801381
14 jun 202458,2058,9056,0056,3056,303367
13 jun 202459,1059,4057,8058,4058,407879
12 jun 202459,0059,4058,5059,0059,003387
11 jun 202459,0060,1059,0059,0059,008516
10 jun 202459,1059,4058,8059,0059,007563
07 jun 202459,2059,8058,7059,1059,103430
06 jun 202459,1059,8058,9059,1059,104690
05 jun 202457,7059,5057,7059,0059,004106
04 jun 202456,7057,5056,5057,5057,501694
03 jun 202459,9059,9056,2056,4056,406267
31 may 202457,7058,1057,4057,5057,502697
30 may 202457,3057,9057,3057,8057,80549
29 may 202458,4058,4057,2057,5057,502429
28 may 202458,9059,0057,8057,8057,802173
27 may 202459,4059,6059,0059,0059,003227
24 may 202459,8060,2058,8058,9058,906339
23 may 202460,5060,5058,3059,7059,705423
22 may 202460,3060,5059,3060,0060,004179
21 may 202459,8062,6059,8060,5060,5011.401
20 may 202458,8060,8058,8060,4060,407781
17 may 202459,2059,8059,0059,0059,009831
16 may 202458,0059,4058,0059,1059,104295
16 may 20240.22 Dividendo
15 may 202457,5058,6057,5058,2057,983990
14 may 202455,7057,6055,4057,3057,087170
13 may 202455,4055,5054,7055,0054,794511
10 may 202456,0057,0055,6055,7055,497082
09 may 202454,0056,6054,0056,6056,393816
08 may 202453,3054,3053,2054,0053,803970
07 may 202452,4053,3052,3053,3053,104195
06 may 202451,7052,1051,4051,9051,701519
03 may 202452,4052,4052,0052,1051,90579
02 may 202452,2052,4051,4052,3052,101485
30 abr 202451,6051,9051,3051,7051,501007
29 abr 202451,6052,0050,8051,7051,503198
26 abr 202451,4052,0050,9051,0050,813280
25 abr 202452,9053,0051,8052,0051,801161
24 abr 202453,4053,7052,8053,0052,805496
23 abr 202453,6053,7052,6053,3053,107288
22 abr 202453,4054,4053,4054,2054,003009
19 abr 202454,6054,6052,1052,8052,607308
18 abr 202455,5055,5054,4054,6054,391707
17 abr 202456,3056,3055,2055,3055,09898
16 abr 202456,4056,8055,7055,7055,492061
15 abr 202456,0057,5056,0056,3056,095015
12 abr 202456,5057,1055,7055,8055,594179
11 abr 202455,5055,9055,5055,8055,591885
10 abr 202456,3056,4054,8055,6055,392473
09 abr 202456,5056,5054,9056,0055,794384
08 abr 202457,6057,9056,5056,5056,292895
05 abr 202456,9057,6056,4057,6057,389895
04 abr 202456,3056,7056,2056,6056,394319
03 abr 202455,3056,9054,8056,3056,094824
02 abr 202457,0057,0054,8054,8054,5911.254
28 mar 202456,9057,2056,3056,3056,095059
27 mar 202457,8058,0056,9056,9056,683593
26 mar 202456,3057,7056,3057,4057,183212
25 mar 202455,5056,5055,0056,4056,192044
22 mar 202456,2057,7054,6055,3055,096670
21 mar 202454,9055,9054,5055,7055,492708
20 mar 202454,9054,9053,6054,1053,904314
19 mar 202455,3055,5054,1055,0054,7911.370
18 mar 202455,2056,0055,0055,4055,194833
15 mar 202456,8056,8055,2055,5055,291549
14 mar 202456,3056,3055,2055,7055,499554
13 mar 202459,0059,0056,2056,6056,391804
12 mar 202459,9060,0058,2058,2057,983949
11 mar 202459,3060,3059,2060,0059,774600
08 mar 202459,4060,0058,6059,3059,086002
07 mar 202458,9059,5058,5059,4059,187226
06 mar 202458,0059,3057,1058,6058,387788
05 mar 202457,6058,0056,4057,2056,986233
04 mar 202458,4058,4056,2057,3057,085984
01 mar 202459,1059,1057,9058,0057,783979
29 feb 202458,4058,8058,3058,5058,281789
28 feb 202459,6059,6057,5058,0057,783297
27 feb 202457,7059,0057,2059,0058,784482
26 feb 202457,5058,3057,0058,0057,783910
23 feb 202457,7058,3056,8058,0057,782616
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...