Mercados españoles cerrados en 6 hrs 57 min

Spark New Zealand Limited (NZT.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,56000,0000 (0,00%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20242,56002,56002,56002,56002,5600399
02 may 20242,56002,56002,56002,56002,5600-
30 abr 20242,60002,60002,60002,60002,6000-
29 abr 20242,58002,58002,58002,58002,5800-
26 abr 20242,54002,54002,54002,54002,5400-
25 abr 20242,58002,58002,58002,58002,5800-
24 abr 20242,58002,58002,58002,58002,5800-
23 abr 20242,58002,58002,58002,58002,5800-
22 abr 20242,60002,60002,60002,60002,6000399
19 abr 20242,52002,52002,52002,52002,5200-
18 abr 20242,52002,52002,52002,52002,5200-
17 abr 20242,56002,56002,56002,56002,5600-
16 abr 20242,54002,66002,54002,66002,66002138
15 abr 20242,60002,60002,60002,60002,6000500
12 abr 20242,58002,58002,58002,58002,5800-
11 abr 20242,56002,56002,56002,56002,5600-
10 abr 20242,58002,58002,58002,58002,5800-
09 abr 20242,60002,60002,60002,60002,6000-
08 abr 20242,62002,66002,62002,66002,6600600
05 abr 20242,62002,62002,62002,62002,6200-
04 abr 20242,62002,62002,62002,62002,6200-
03 abr 20242,58002,58002,58002,58002,5800-
02 abr 20242,58002,58002,58002,58002,5800-
28 mar 20242,60002,60002,60002,60002,6000-
27 mar 20242,58002,58002,58002,58002,5800-
26 mar 20242,60002,60002,60002,60002,6000-
25 mar 20242,64002,64002,64002,64002,6400-
22 mar 20242,60002,60002,60002,60002,6000-
21 mar 20242,66002,66002,66002,66002,6600-
21 mar 20240.135 Dividendo
20 mar 20242,74002,74002,74002,74002,6050-
19 mar 20242,70002,70002,70002,70002,5670-
18 mar 20242,70002,70002,70002,70002,5670-
15 mar 20242,70002,70002,70002,70002,5670-
14 mar 20242,74002,74002,74002,74002,6050-
13 mar 20242,74002,74002,74002,74002,6050-
12 mar 20242,76002,76002,76002,76002,6240-
11 mar 20242,86002,90002,86002,90002,75713743
08 mar 20242,80002,80002,80002,80002,6620-
07 mar 20242,78002,78002,78002,78002,6430-
06 mar 20242,76002,76002,76002,76002,6240-
05 mar 20242,74002,74002,74002,74002,6050-
04 mar 20242,74002,74002,74002,74002,6050-
01 mar 20242,78002,78002,78002,78002,6430-
29 feb 20242,80002,80002,80002,80002,6620-
28 feb 20242,84002,84002,84002,84002,7001-
27 feb 20242,86002,86002,86002,86002,7191-
26 feb 20242,88002,88002,88002,88002,73812168
23 feb 20242,90002,90002,90002,90002,7571-
22 feb 20242,88002,88002,88002,88002,7381-
21 feb 20242,86002,86002,86002,86002,7191-
20 feb 20242,86002,86002,86002,86002,7191-
19 feb 20242,86002,96002,86002,96002,8142250
16 feb 20242,88002,88002,88002,88002,7381-
15 feb 20242,86002,86002,86002,86002,7191-
14 feb 20242,86002,86002,86002,86002,7191-
13 feb 20242,90002,90002,90002,90002,7571-
12 feb 20242,90002,90002,90002,90002,7571-
09 feb 20242,92002,92002,92002,92002,7761-
08 feb 20242,96002,96002,96002,96002,81421500
07 feb 20242,94002,94002,94002,94002,7951-
06 feb 20242,96002,96002,96002,96002,8142-
05 feb 20242,96002,96002,96002,96002,81421200
02 feb 20242,96002,96002,96002,96002,8142-
01 feb 20242,94002,94002,94002,94002,7951-
31 ene 20242,94002,94002,94002,94002,7951-
30 ene 20242,96002,96002,96002,96002,8142-
29 ene 20242,92002,92002,92002,92002,7761-
26 ene 20242,96002,96002,96002,96002,8142-
25 ene 20242,96002,96002,96002,96002,8142-
24 ene 20242,94002,94002,94002,94002,7951-
23 ene 20242,90002,90002,90002,90002,7571-
22 ene 20242,90002,90002,90002,90002,7571-
19 ene 20242,88002,88002,88002,88002,7381-
18 ene 20242,90002,90002,90002,90002,7571-
17 ene 20242,90002,90002,90002,90002,7571-
16 ene 20242,90002,90002,90002,90002,7571-
15 ene 20242,92002,92002,92002,92002,7761-
12 ene 20242,92002,92002,92002,92002,7761-
11 ene 20242,88002,88002,88002,88002,7381-
10 ene 20242,92002,92002,92002,92002,7761-
09 ene 20242,92002,92002,92002,92002,7761-
08 ene 20242,90002,90002,90002,90002,7571-
05 ene 20242,98002,98002,98002,98002,8332399
04 ene 20242,92002,92002,92002,92002,7761-
03 ene 20242,90002,90002,90002,90002,7571-
02 ene 20242,92002,92002,92002,92002,7761-
29 dic 20232,92002,92002,92002,92002,7761-
28 dic 20232,88002,88002,88002,88002,7381-
27 dic 20232,90002,90002,90002,90002,7571-
22 dic 20232,88002,88002,88002,88002,7381-
21 dic 20232,88002,88002,88002,88002,7381-
20 dic 20232,88002,88002,88002,88002,7381-
19 dic 20232,86002,86002,86002,86002,7191-
18 dic 20232,86002,86002,86002,86002,7191-
15 dic 20232,86002,86002,86002,86002,7191-
14 dic 20232,92002,92002,92002,92002,7761-
13 dic 20232,88002,88002,88002,88002,7381-
12 dic 20232,90002,90002,90002,90002,7571-
11 dic 20232,88002,88002,88002,88002,7381-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...