Nedap N.V. (0NNU.L)
LSE - LSE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 11:25AM BST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 34 |
| 17 may 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 12 |
| 13 may 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 1 |
| 10 may 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1 |
| 09 may 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1 |
| 08 may 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 1 |
| 07 may 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 03 may 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 1 |
| 02 may 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 29 abr 2024 | 63.60 | 63.60 | 63.00 | 63.00 | 63.00 | 9 |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 3 |
| 24 abr 2024 | 63.40 | 63.40 | 63.12 | 63.17 | 63.17 | 95 |
| 23 abr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 7 |
| 22 abr 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 19 abr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 18 abr 2024 | 62.40 | 62.40 | 61.60 | 61.60 | 61.60 | 21 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 63.20 | 63.40 | 62.60 | 63.40 | 63.40 | 23 |
| 15 abr 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 42 |
| 15 abr 2024 | 3.2 Dividendo | |||||
| 12 abr 2024 | 68.00 | 68.20 | 67.80 | 68.00 | 64.80 | 26 |
| 11 abr 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 64.61 | 1 |
| 10 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 64.80 | 1 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 67.60 | 67.60 | 67.40 | 67.40 | 64.23 | 9 |
| 05 abr 2024 | 67.40 | 67.60 | 67.40 | 67.55 | 64.37 | 33 |
| 04 abr 2024 | 67.00 | 67.40 | 67.00 | 67.39 | 64.22 | 295 |
| 03 abr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 64.23 | 3 |
| 02 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 64.80 | 13 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 65.18 | 92 |
| 25 mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 65.37 | 11 |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 64.99 | 17 |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 64.80 | 1 |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 64.04 | 1 |
| 01 mar 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 63.09 | 2 |
| 29 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.85 | 16 |
| 28 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.85 | 23 |
| 27 feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 64.23 | 26 |
| 26 feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 64.80 | 19 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 67.60 | 67.60 | 67.44 | 67.60 | 64.42 | 1,564 |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 64.42 | 19 |
| 19 feb 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 64.99 | 17 |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.66 | 1 |
| 13 feb 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 63.28 | 10 |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 60.61 | 7 |
| 05 feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 60.99 | 18 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | - | - | - | - | - | - |
| 29 ene 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 60.99 | 64 |
| 26 ene 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 60.99 | 12 |
| 25 ene 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 62.13 | 130 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | - | - | - | - | - | - |
| 19 ene 2024 | 62.80 | 63.00 | 62.80 | 62.80 | 59.84 | 178 |
| 18 ene 2024 | 63.00 | 63.00 | 62.60 | 62.60 | 59.65 | 23 |
| 17 ene 2024 | 62.20 | 63.40 | 62.20 | 63.40 | 60.42 | 90 |
| 16 ene 2024 | - | - | - | - | - | - |
| 15 ene 2024 | 64.40 | 64.40 | 64.20 | 64.20 | 61.18 | 33 |
| 12 ene 2024 | 64.60 | 64.60 | 64.00 | 64.40 | 61.37 | 22 |
| 11 ene 2024 | 64.60 | 64.80 | 64.60 | 64.80 | 61.75 | 58 |
| 10 ene 2024 | 64.80 | 64.80 | 64.60 | 64.60 | 61.56 | 83 |
| 09 ene 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 61.75 | 3 |
| 08 ene 2024 | 64.80 | 64.80 | 64.40 | 64.40 | 61.37 | 64 |
| 05 ene 2024 | 65.00 | 65.20 | 65.00 | 65.20 | 62.13 | 146 |
| 04 ene 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 61.94 | 174 |
| 03 ene 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 62.89 | 30 |
| 02 ene 2024 | 66.00 | 66.20 | 66.00 | 66.20 | 63.08 | 21 |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 65.00 | 65.00 | 64.20 | 64.20 | 61.18 | 79 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.