Mercados españoles cerrados
S&P 500
5.440,02 +8,42 (+0,16%) Nasdaq
17.717,03 +28,14 (+0,16%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0722 +0,0013 (+0,12%) Petróleo Brent
83,49 +0,87 (+1,05%) Bitcoin EUR
60.958,38 -1.138,29 (-1,83%)
Nippon Yusen Kabushiki Kaisha (NYKA.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:30PM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | 4 |
| 14 jun 2024 | 27,75 | 27,75 | 27,42 | 27,42 | 27,42 | - |
| 13 jun 2024 | 26,99 | 27,01 | 26,72 | 26,75 | 26,75 | - |
| 12 jun 2024 | 27,70 | 28,03 | 27,68 | 28,03 | 28,03 | - |
| 11 jun 2024 | 28,28 | 28,31 | 28,20 | 28,20 | 28,20 | - |
| 10 jun 2024 | 28,89 | 29,02 | 28,76 | 29,02 | 29,02 | - |
| 07 jun 2024 | 29,47 | 29,52 | 29,39 | 29,52 | 29,52 | - |
| 06 jun 2024 | 29,17 | 29,17 | 29,08 | 29,08 | 29,08 | - |
| 05 jun 2024 | 28,53 | 28,73 | 28,50 | 28,73 | 28,73 | - |
| 04 jun 2024 | 29,28 | 29,42 | 29,28 | 29,42 | 29,42 | - |
| 03 jun 2024 | 29,58 | 29,58 | 29,38 | 29,38 | 29,38 | - |
| 31 may 2024 | 29,02 | 29,02 | 28,57 | 28,57 | 28,57 | - |
| 30 may 2024 | 29,16 | 29,16 | 28,85 | 28,95 | 28,95 | - |
| 29 may 2024 | 29,41 | 29,41 | 29,26 | 29,26 | 29,26 | - |
| 28 may 2024 | 29,76 | 30,10 | 29,76 | 30,10 | 30,10 | - |
| 27 may 2024 | 29,19 | 29,19 | 29,18 | 29,18 | 29,18 | - |
| 24 may 2024 | 28,42 | 28,53 | 28,39 | 28,53 | 28,53 | - |
| 23 may 2024 | 28,41 | 28,42 | 28,11 | 28,14 | 28,14 | - |
| 22 may 2024 | 28,31 | 28,31 | 28,17 | 28,18 | 28,18 | - |
| 21 may 2024 | 29,00 | 29,06 | 28,99 | 28,99 | 28,99 | - |
| 20 may 2024 | 28,95 | 29,10 | 28,95 | 29,10 | 29,10 | - |
| 17 may 2024 | 28,73 | 28,77 | 28,72 | 28,72 | 28,72 | - |
| 16 may 2024 | 28,36 | 28,36 | 28,08 | 28,08 | 28,08 | - |
| 15 may 2024 | 28,08 | 28,33 | 28,08 | 28,33 | 28,33 | - |
| 14 may 2024 | 27,83 | 27,89 | 27,80 | 27,80 | 27,80 | - |
| 13 may 2024 | 27,21 | 27,21 | 27,11 | 27,11 | 27,11 | - |
| 10 may 2024 | 27,32 | 27,39 | 27,20 | 27,20 | 27,20 | - |
| 09 may 2024 | 26,09 | 26,27 | 26,07 | 26,27 | 26,27 | - |
| 08 may 2024 | 26,47 | 26,68 | 26,47 | 26,68 | 26,68 | - |
| 07 may 2024 | 25,56 | 25,57 | 25,41 | 25,44 | 25,44 | - |
| 06 may 2024 | 25,33 | 25,36 | 25,33 | 25,36 | 25,36 | - |
| 03 may 2024 | 25,55 | 25,93 | 25,53 | 25,93 | 25,93 | - |
| 02 may 2024 | 25,31 | 25,98 | 25,31 | 25,69 | 25,69 | - |
| 30 abr 2024 | 26,30 | 26,32 | 26,06 | 26,06 | 26,06 | - |
| 29 abr 2024 | 24,93 | 25,24 | 24,92 | 25,00 | 25,00 | - |
| 26 abr 2024 | 24,74 | 24,82 | 24,72 | 24,81 | 24,81 | - |
| 25 abr 2024 | 24,53 | 24,88 | 24,14 | 24,88 | 24,88 | 4 |
| 24 abr 2024 | 24,82 | 24,86 | 24,71 | 24,71 | 24,71 | - |
| 23 abr 2024 | 24,82 | 24,92 | 24,75 | 24,92 | 24,92 | - |
| 22 abr 2024 | 25,32 | 25,41 | 25,26 | 25,41 | 25,41 | - |
| 19 abr 2024 | 24,97 | 25,06 | 24,64 | 24,64 | 24,64 | - |
| 18 abr 2024 | 24,56 | 25,08 | 24,56 | 25,08 | 25,08 | - |
| 17 abr 2024 | 24,52 | 24,53 | 24,52 | 24,53 | 24,53 | - |
| 16 abr 2024 | 24,13 | 24,24 | 24,05 | 24,24 | 24,24 | - |
| 15 abr 2024 | 25,02 | 25,16 | 24,77 | 24,77 | 24,77 | - |
| 12 abr 2024 | 24,47 | 24,83 | 24,33 | 24,83 | 24,83 | - |
| 11 abr 2024 | 24,51 | 24,94 | 24,51 | 24,94 | 24,94 | - |
| 10 abr 2024 | 24,52 | 24,55 | 24,32 | 24,32 | 24,32 | - |
| 09 abr 2024 | 24,44 | 24,44 | 24,32 | 24,33 | 24,33 | - |
| 08 abr 2024 | 24,58 | 24,92 | 24,58 | 24,92 | 24,92 | - |
| 05 abr 2024 | 24,58 | 24,75 | 24,55 | 24,75 | 24,75 | - |
| 04 abr 2024 | 24,52 | 24,54 | 24,52 | 24,52 | 24,52 | - |
| 03 abr 2024 | 24,33 | 24,52 | 24,33 | 24,52 | 24,52 | - |
| 02 abr 2024 | 24,05 | 24,05 | 23,67 | 23,67 | 23,67 | - |
| 28 mar 2024 | 25,10 | 25,16 | 24,82 | 24,82 | 24,82 | - |
| 28 mar 2024 | 80 Dividendo | |||||
| 27 mar 2024 | 25,36 | 25,44 | 25,36 | 25,38 | -54,62 | - |
| 26 mar 2024 | 25,06 | 25,20 | 25,00 | 25,20 | -54,23 | - |
| 25 mar 2024 | 25,16 | 25,42 | 25,06 | 25,06 | -53,93 | - |
| 22 mar 2024 | 25,52 | 25,56 | 25,50 | 25,50 | -54,88 | - |
| 21 mar 2024 | 25,30 | 25,52 | 25,30 | 25,52 | -54,92 | - |
| 20 mar 2024 | 26,40 | 26,42 | 26,40 | 26,40 | -56,82 | - |
| 19 mar 2024 | 26,14 | 26,46 | 26,14 | 26,46 | -56,94 | - |
| 18 mar 2024 | 26,84 | 26,84 | 26,62 | 26,70 | -57,46 | - |
| 15 mar 2024 | 26,30 | 26,44 | 26,22 | 26,22 | -56,43 | - |
| 14 mar 2024 | 25,98 | 26,00 | 25,82 | 25,90 | -55,74 | - |
| 13 mar 2024 | 26,20 | 26,20 | 25,76 | 26,06 | -56,08 | - |
| 12 mar 2024 | 26,84 | 26,84 | 26,68 | 26,68 | -57,42 | - |
| 11 mar 2024 | 27,28 | 27,28 | 26,64 | 26,88 | -57,85 | - |
| 08 mar 2024 | 27,70 | 27,84 | 27,44 | 27,44 | -59,05 | - |
| 07 mar 2024 | 27,94 | 28,12 | 27,88 | 28,12 | -60,52 | - |
| 06 mar 2024 | 28,06 | 28,20 | 28,04 | 28,20 | -60,69 | - |
| 05 mar 2024 | 27,66 | 27,94 | 27,46 | 27,94 | -60,13 | - |
| 04 mar 2024 | 28,22 | 28,28 | 27,72 | 27,84 | -59,91 | - |
| 01 mar 2024 | 28,60 | 29,00 | 28,60 | 29,00 | -62,41 | - |
| 29 feb 2024 | 28,70 | 28,92 | 28,50 | 28,50 | -61,33 | - |
| 28 feb 2024 | 28,58 | 28,58 | 28,18 | 28,20 | -60,69 | - |
| 27 feb 2024 | 28,58 | 28,68 | 28,58 | 28,64 | -61,64 | - |
| 26 feb 2024 | 29,08 | 29,12 | 29,06 | 29,12 | -62,67 | - |
| 23 feb 2024 | 28,70 | 28,70 | 28,44 | 28,44 | -61,21 | - |
| 22 feb 2024 | 29,32 | 29,44 | 29,06 | 29,06 | -62,54 | - |
| 21 feb 2024 | 29,50 | 29,58 | 29,48 | 29,54 | -63,57 | - |
| 20 feb 2024 | 29,46 | 29,48 | 29,24 | 29,24 | -62,93 | - |
| 19 feb 2024 | 29,14 | 29,30 | 29,14 | 29,22 | -62,88 | - |
| 16 feb 2024 | 29,20 | 29,22 | 28,96 | 29,02 | -62,45 | - |
| 15 feb 2024 | 29,16 | 29,24 | 28,86 | 28,86 | -62,11 | - |
| 14 feb 2024 | 28,90 | 29,60 | 28,90 | 29,16 | -62,75 | 140 |
| 13 feb 2024 | 28,40 | 28,40 | 28,06 | 28,06 | -60,39 | - |
| 12 feb 2024 | 27,98 | 28,06 | 27,98 | 27,98 | -60,22 | - |
| 09 feb 2024 | 28,24 | 28,28 | 27,92 | 27,92 | -60,09 | - |
| 08 feb 2024 | 29,74 | 30,02 | 27,90 | 27,90 | -60,04 | - |
| 07 feb 2024 | 30,00 | 30,56 | 30,00 | 30,56 | -65,77 | - |
| 06 feb 2024 | 29,44 | 29,44 | 29,16 | 29,16 | -62,75 | - |
| 05 feb 2024 | 30,14 | 30,14 | 29,40 | 29,48 | -63,44 | - |
| 02 feb 2024 | 30,76 | 30,88 | 30,70 | 30,88 | -66,46 | - |
| 01 feb 2024 | 31,70 | 31,82 | 31,10 | 31,10 | -66,93 | - |
| 31 ene 2024 | 31,46 | 31,52 | 31,32 | 31,34 | -67,45 | - |
| 30 ene 2024 | 31,54 | 31,54 | 31,38 | 31,38 | -67,53 | - |
| 29 ene 2024 | 31,14 | 31,22 | 31,14 | 31,22 | -67,19 | - |
| 26 ene 2024 | 30,68 | 30,78 | 30,68 | 30,70 | -66,07 | - |
| *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.