Mercados españoles cerrados

The New York Times Company (NYT.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
41,39+1,00 (+2,48%)
Al cierre: 08:06AM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202441,3941,3941,3941,3941,39-
02 may 202440,3940,3940,3940,3940,39-
30 abr 202440,5940,5940,5940,5940,59-
29 abr 202440,1740,1740,1740,1740,17-
26 abr 202440,3940,8840,3940,8840,8850
25 abr 202440,1640,1640,1640,1640,16-
24 abr 202440,3240,3240,3240,3240,32-
23 abr 202440,3840,3840,3840,3840,38-
22 abr 202439,9539,9539,9539,9539,95-
19 abr 202438,8838,8838,8838,8838,88-
18 abr 202438,8838,8838,8838,8838,88-
17 abr 202439,5839,5839,5839,5839,58-
16 abr 202439,5539,5539,5539,5539,55-
15 abr 202439,7639,7639,7639,7639,76-
12 abr 202440,6640,6640,6640,6640,66-
11 abr 202440,3540,3540,3540,3540,35-
10 abr 202439,9339,9339,9339,9339,93-
09 abr 202439,6239,6239,6239,6239,62-
08 abr 202439,6639,6639,6639,6639,66-
05 abr 202439,6139,6139,6139,6139,61-
04 abr 202439,7939,7939,7939,7939,79-
03 abr 202439,7339,7339,7339,7339,73-
02 abr 202439,7239,7239,7039,7039,70400
02 abr 20240.13 Dividendo
28 mar 202440,5640,5640,5640,5640,43-
27 mar 202440,3140,3140,3140,3140,18-
26 mar 202440,3640,3640,3640,3640,23-
25 mar 202440,2640,2640,2640,2640,13-
22 mar 202440,4240,4240,4240,4240,29-
21 mar 202439,7439,7439,7439,7439,61-
20 mar 202439,7739,7739,7739,7739,64-
19 mar 202439,7339,7339,7339,7339,60-
18 mar 202440,0140,0140,0140,0139,88-
15 mar 202439,9639,9639,9639,9639,83-
14 mar 202440,1640,2440,1640,2440,1185
13 mar 202439,9239,9239,9239,9239,79-
12 mar 202440,3340,3340,3340,3340,20-
11 mar 202439,4339,4339,4339,4339,30-
08 mar 202439,4739,4739,4739,4739,34-
07 mar 202439,2939,2939,2939,2939,16-
06 mar 202439,0739,0739,0739,0738,94-
05 mar 202439,1439,1439,1439,1439,01-
04 mar 202439,6339,6339,6339,6339,50-
01 mar 202440,9240,9240,9240,9240,79-
29 feb 202440,3040,3040,3040,3040,17-
28 feb 202440,3840,6240,3840,6240,4995
27 feb 202439,9939,9939,9939,9939,86-
26 feb 202440,0840,0840,0840,0839,95-
23 feb 202439,8239,8239,8239,8239,69-
22 feb 202440,0840,0840,0840,0839,95-
21 feb 202439,8639,8639,8639,8639,73-
20 feb 202440,5640,5640,5640,5640,43-
19 feb 202440,6040,6040,6040,6040,47-
16 feb 202441,2241,2240,3140,3140,1850
15 feb 202441,1641,1641,1641,1641,03-
14 feb 202441,1741,1741,1741,1741,04-
13 feb 202440,9940,9940,9940,9940,86-
12 feb 202440,6240,6240,6240,6240,49-
09 feb 202440,4640,4640,4640,4640,33-
08 feb 202441,6441,6441,6441,6441,51-
07 feb 202444,9944,9943,8143,8143,67111
06 feb 202444,2244,2244,2244,2244,08-
05 feb 202444,9745,0144,9745,0144,8750
02 feb 202445,1045,2145,1045,2145,0750
01 feb 202444,9144,9144,9144,9144,77-
31 ene 202445,6245,6245,6245,6245,47-
30 ene 202445,7445,7445,7445,7445,59-
29 ene 202445,2145,2145,2045,2045,06-
26 ene 202445,2445,2445,2445,2445,10-
25 ene 202444,7944,7944,7944,7944,65-
24 ene 202444,7744,8244,7744,8244,6890
23 ene 202444,1044,9244,1044,9244,7850
22 ene 202443,9743,9743,9543,9543,81-
19 ene 202443,5943,5943,5943,5943,45-
18 ene 202443,2543,2543,2543,2543,11-
17 ene 202443,4643,4643,4643,4643,32-
16 ene 202444,8044,8044,8044,8044,66-
15 ene 202444,7844,9644,7844,9644,8211
12 ene 202444,4644,4644,4644,4644,32-
11 ene 202443,8643,8643,8643,8643,72-
10 ene 202443,3343,3343,3343,3343,19-
09 ene 202443,1543,1543,1543,1543,01-
08 ene 202442,3142,3142,3142,3142,17-
05 ene 202442,5942,5942,5942,5942,45-
04 ene 202443,1043,1043,1043,1042,96-
03 ene 202443,5543,5543,5543,5543,41-
02 ene 202444,3244,4544,3244,4544,311
02 ene 20240.11 Dividendo
29 dic 202343,7543,7743,7543,7743,52-
28 dic 202342,5642,5642,5642,5642,32-
27 dic 202341,6941,6941,6941,6941,45-
22 dic 202341,5641,5641,5641,5641,32-
21 dic 202341,8541,8541,8541,8541,61-
20 dic 202342,0942,0942,0942,0941,8530
19 dic 202341,7141,7141,7141,7141,47-
18 dic 202341,7541,7541,7541,7541,51-
15 dic 202342,3342,3342,3342,3342,09-
14 dic 202343,3243,3243,3243,3243,07-
13 dic 202342,9742,9742,9742,9742,72-
12 dic 202343,0843,1443,0843,1442,89120
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...