U.S. markets close in 3 hours 48 minutes

Neptune Digital Assets Corp (1NW.HM)

Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.2030-0.0060 (-2.87%)
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 20240.20300.20300.20300.20300.203030,000
10 may 20240.20900.20900.20900.20900.2090-
09 may 20240.20900.20900.20900.20900.2090-
08 may 20240.20900.20900.20900.20900.2090-
07 may 20240.21100.21100.21100.21100.2110-
06 may 20240.21100.21100.21100.21100.2110-
03 may 20240.20200.20200.20200.20200.2020-
02 may 20240.19850.19850.19850.19850.1985-
30 abr 20240.21100.21100.21100.21100.2110-
29 abr 20240.21600.21600.21600.21600.2160-
26 abr 20240.22000.22000.22000.22000.2200-
25 abr 20240.22000.22000.22000.22000.2200-
24 abr 20240.22500.22500.22500.22500.2250-
23 abr 20240.21600.21600.21600.21600.2160-
22 abr 20240.22500.22500.22500.22500.2250-
19 abr 20240.22200.22200.22200.22200.2220-
18 abr 20240.22000.22000.22000.22000.2200-
17 abr 20240.22500.22500.22500.22500.2250-
16 abr 20240.21500.21500.21500.21500.2150-
15 abr 20240.22800.22800.22800.22800.2280-
12 abr 20240.22800.22800.22800.22800.2280-
11 abr 20240.22800.22800.22800.22800.2280-
10 abr 20240.23400.23400.23400.23400.2340-
09 abr 20240.25100.25100.25100.25100.2510-
08 abr 20240.24400.24400.24400.24400.2440-
05 abr 20240.25600.25600.25600.25600.2560-
04 abr 20240.26100.26100.26100.26100.2610-
03 abr 20240.26100.26100.26100.26100.2610-
02 abr 20240.25400.25400.25400.25400.2540-
28 mar 20240.23900.23900.23900.23900.2390-
27 mar 20240.24100.24100.23600.23600.2360-
26 mar 20240.23900.23900.23900.23900.2390-
25 mar 20240.22400.22400.22400.22400.2240-
22 mar 20240.21700.21700.21700.21700.2170-
21 mar 20240.20800.20800.20800.20800.2080-
20 mar 20240.19350.19350.19350.19350.1935-
19 mar 20240.20300.20300.20300.20300.2030-
18 mar 20240.20400.20400.20400.20400.2040-
15 mar 20240.20600.20600.20600.20600.2060-
14 mar 20240.22100.22100.22100.22100.2210-
13 mar 20240.22000.22000.22000.22000.2200-
12 mar 20240.22400.22400.22400.22400.2240-
11 mar 20240.22300.23000.22300.23000.230030,000
08 mar 20240.21700.21700.21700.21700.2170-
07 mar 20240.22700.22700.22700.22700.2270-
06 mar 20240.22600.22600.22600.22600.2260-
05 mar 20240.23700.23700.23700.23700.2370-
04 mar 20240.23100.23100.23100.23100.2310-
01 mar 20240.23200.23200.23200.23200.2320-
29 feb 20240.25600.25600.25600.25600.2560-
28 feb 20240.24100.24100.24100.24100.2410-
27 feb 20240.26200.26200.26200.26200.2620-
26 feb 20240.22100.22100.22100.22100.2210-
23 feb 20240.22300.22300.22300.22300.2230-
22 feb 20240.22300.22300.22300.22300.2230-
21 feb 20240.22900.22900.22900.22900.2290-
20 feb 20240.24100.24100.24100.24100.2410-
19 feb 20240.24100.24100.24100.24100.2410-
16 feb 20240.24100.24100.24100.24100.2410-
15 feb 20240.25800.25800.25800.25800.2580-
14 feb 20240.24100.24100.24100.24100.2410-
13 feb 20240.25600.25600.25600.25600.2560-
12 feb 20240.25400.25400.25400.25400.2540-
09 feb 20240.22600.22600.22600.22600.2260-
08 feb 20240.23000.23000.23000.23000.2300-
07 feb 20240.20200.20200.20200.20200.2020-
06 feb 20240.20100.20100.20100.20100.2010-
05 feb 20240.20300.20300.20300.20300.2030-
02 feb 20240.20800.20800.20800.20800.2080-
01 feb 20240.21700.21700.21700.21700.2170-
31 ene 20240.22000.22000.22000.22000.2200-
30 ene 20240.22000.22000.22000.22000.2200-
29 ene 20240.22600.22600.22600.22600.2260-
26 ene 20240.20500.20500.20500.20500.2050-
25 ene 20240.20000.20000.20000.20000.2000-
24 ene 20240.19850.19850.19850.19850.1985-
23 ene 20240.20100.20100.20100.20100.2010-
22 ene 20240.20700.20700.20700.20700.2070-
19 ene 20240.20700.20700.20700.20700.2070-
18 ene 20240.22500.22500.22500.22500.2250-
17 ene 20240.22500.22500.22500.22500.22501,380
16 ene 20240.23400.23400.23400.23400.2340-
15 ene 20240.26000.26000.26000.26000.2600-
12 ene 20240.26000.26000.26000.26000.2600-
11 ene 20240.26600.26600.26600.26600.2660-
10 ene 20240.26600.27500.26600.27500.2750500
09 ene 20240.27700.27700.27700.27700.2770-
08 ene 20240.25800.25800.25800.25800.2580-
05 ene 20240.25600.25600.25600.25600.2560-
04 ene 20240.26100.26100.26100.26100.2610-
03 ene 20240.28100.28100.28100.28100.2810-
02 ene 20240.27400.27400.27400.27400.2740-
29 dic 20230.27300.28800.27300.28800.2880-
28 dic 20230.29300.29300.29300.29300.2930-
27 dic 20230.26000.26000.26000.26000.2600-
22 dic 20230.25100.25100.25100.25100.2510-
21 dic 20230.25300.25300.25300.25300.2530-
20 dic 20230.23100.23100.23100.23100.2310-
19 dic 20230.25100.25100.25100.25100.2510-
18 dic 20230.24100.24600.24100.24600.246010,000
*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...