Mercados españoles cerrados

Nexus AG (NXU.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
56,30-0,60 (-1,05%)
Al cierre: 05:36PM CET
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202456,9057,2056,3056,3056,305059
27 mar 202457,8058,0056,9056,9056,903593
26 mar 202456,3057,7056,3057,4057,403212
25 mar 202455,5056,5055,0056,4056,402044
22 mar 202456,2057,7054,6055,3055,306670
21 mar 202454,9055,9054,5055,7055,702708
20 mar 202454,9054,9053,6054,1054,104314
19 mar 202455,3055,5054,1055,0055,0011.370
18 mar 202455,2056,0055,0055,4055,404833
15 mar 202456,8056,8055,2055,5055,501549
14 mar 202456,3056,3055,2055,7055,709554
13 mar 202459,0059,0056,2056,6056,601804
12 mar 202459,9060,0058,2058,2058,203949
11 mar 202459,3060,3059,2060,0060,004600
08 mar 202459,4060,0058,6059,3059,306002
07 mar 202458,9059,5058,5059,4059,407226
06 mar 202458,0059,3057,1058,6058,607788
05 mar 202457,6058,0056,4057,2057,206233
04 mar 202458,4058,4056,2057,3057,305984
01 mar 202459,1059,1057,9058,0058,003979
29 feb 202458,4058,8058,3058,5058,501789
28 feb 202459,6059,6057,5058,0058,003297
27 feb 202457,7059,0057,2059,0059,004482
26 feb 202457,5058,3057,0058,0058,003910
23 feb 202457,7058,3056,8058,0058,002616
22 feb 202458,3058,4057,5058,0058,004405
21 feb 202457,7058,5055,5058,5058,505136
20 feb 202459,7059,7056,0057,6057,605554
19 feb 202459,8060,3059,1060,0060,003196
16 feb 202459,9060,0058,7059,5059,502732
15 feb 202459,5059,8058,5059,6059,603933
14 feb 202458,5059,4058,4059,1059,102598
13 feb 202459,0059,1057,8059,1059,102211
12 feb 202461,2061,2058,8058,8058,802263
09 feb 202459,9061,2059,6060,7060,704770
08 feb 202458,4060,7058,4060,2060,205656
07 feb 202458,2059,0057,5058,9058,902302
06 feb 202458,0058,8057,7058,2058,203245
05 feb 202458,5058,9057,0058,9058,903828
02 feb 202457,9059,3057,8057,8057,801972
01 feb 202457,8058,6057,6058,1058,10877
31 ene 202457,2058,6057,2057,9057,903648
30 ene 202457,3057,8057,0057,3057,301811
29 ene 202456,7057,7056,6057,5057,501881
26 ene 202457,0057,6056,8057,1057,101570
25 ene 202456,6057,8056,6057,6057,601788
24 ene 202457,1057,6056,1056,9056,901687
23 ene 202457,7057,7056,4056,7056,703717
22 ene 202458,0058,0055,7057,6057,604791
19 ene 202457,6057,6055,3056,0056,007351
18 ene 202455,6057,7055,6057,6057,601866
17 ene 202455,4055,9055,0055,5055,50882
16 ene 202455,4056,2055,2055,9055,90915
15 ene 202455,9056,0054,6055,2055,203739
12 ene 202456,6056,9056,1056,4056,402206
11 ene 202457,9058,0056,1056,5056,502882
10 ene 202459,2059,5056,8057,4057,4011.981
09 ene 202457,5058,8057,5058,2058,201690
08 ene 202456,1058,5056,1058,2058,201474
05 ene 202456,4057,1056,0056,9056,902035
04 ene 202457,1057,5056,5057,0057,001491
03 ene 202457,4057,6056,6057,0057,001887
02 ene 202458,7059,1057,5057,5057,507756
29 dic 202358,9059,0058,2058,2058,202845
28 dic 202359,4059,4057,6058,8058,802048
27 dic 202359,7060,0059,2059,2059,203009
22 dic 202358,7059,7058,3059,4059,402804
21 dic 202358,0059,3057,7058,8058,805198
20 dic 202358,4058,9058,0058,2058,205197
19 dic 202358,9059,3058,4058,4058,403006
18 dic 202358,0059,0057,2058,4058,409122
15 dic 202358,8059,8058,1058,4058,408654
14 dic 202356,2059,0055,8058,3058,3011.536
13 dic 202356,2056,2054,8055,9055,903448
12 dic 202354,7055,6054,0055,6055,6011.199
11 dic 202354,0055,0053,8054,2054,205807
08 dic 202352,4054,4052,4054,4054,408247
07 dic 202351,2052,5050,3052,5052,505518
06 dic 202351,7052,7051,2052,0052,003301
05 dic 202353,3053,5051,3051,5051,505044
04 dic 202353,3054,2052,7053,3053,304626
01 dic 202354,2054,4053,1053,8053,802002
30 nov 202354,5054,5053,5053,6053,602817
29 nov 202355,3056,0053,9054,4054,407090
28 nov 202353,0055,5053,0055,4055,407733
27 nov 202354,7054,8053,0053,2053,206116
24 nov 202356,1056,1053,6054,2054,203917
23 nov 202356,4056,7055,9056,0056,007052
22 nov 202355,0056,6054,5056,2056,203914
21 nov 202355,7055,8054,3054,6054,604180
20 nov 202354,4055,0054,1054,3054,303156
17 nov 202354,8054,8053,6054,4054,403912
16 nov 202352,4053,4052,0053,4053,403463
15 nov 202354,9054,9052,3052,4052,4010.719
14 nov 202351,0053,9051,0053,9053,903584
13 nov 202351,5051,6050,8051,5051,502743
10 nov 202349,8551,9049,7051,9051,905692
09 nov 202351,0051,0048,3050,3050,307826
08 nov 202350,0051,5049,3050,4050,409271
07 nov 202348,6549,8548,5049,8049,8012.764
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...