Nederman Holding AB (publ) (5QR.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:16AM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 200 |
| 16 may 2024 | 18.92 | 18.98 | 18.92 | 18.98 | 18.98 | - |
| 15 may 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 14 may 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 13 may 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 10 may 2024 | 17.28 | 17.86 | 17.28 | 17.86 | 17.86 | - |
| 09 may 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 08 may 2024 | 17.18 | 17.18 | 17.10 | 17.10 | 17.10 | - |
| 07 may 2024 | 17.02 | 17.16 | 17.02 | 17.16 | 17.16 | - |
| 06 may 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 03 may 2024 | 16.10 | 17.02 | 16.10 | 17.02 | 17.02 | - |
| 02 may 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 30 abr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 29 abr 2024 | 16.08 | 16.22 | 16.08 | 16.22 | 16.22 | - |
| 26 abr 2024 | 15.94 | 15.94 | 15.78 | 15.78 | 15.78 | - |
| 25 abr 2024 | 16.06 | 16.24 | 16.06 | 16.24 | 16.24 | - |
| 24 abr 2024 | 16.02 | 16.02 | 15.88 | 15.88 | 15.88 | - |
| 23 abr 2024 | 16.44 | 16.44 | 16.34 | 16.34 | 16.34 | - |
| 22 abr 2024 | 15.56 | 16.38 | 15.56 | 16.38 | 16.38 | - |
| 19 abr 2024 | 15.42 | 15.76 | 15.42 | 15.72 | 15.72 | 200 |
| 18 abr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 17 abr 2024 | 15.64 | 15.64 | 15.58 | 15.58 | 15.58 | - |
| 17 abr 2024 | 3.95 Dividendo | |||||
| 16 abr 2024 | 15.30 | 15.50 | 15.30 | 15.50 | 11.55 | - |
| 15 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 11.55 | - |
| 12 abr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 11.56 | - |
| 11 abr 2024 | 16.20 | 16.20 | 15.34 | 15.34 | 11.43 | - |
| 10 abr 2024 | 16.12 | 16.12 | 15.68 | 15.68 | 11.68 | - |
| 09 abr 2024 | 15.58 | 15.80 | 15.58 | 15.80 | 11.77 | - |
| 08 abr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 11.76 | - |
| 05 abr 2024 | 15.56 | 16.06 | 15.56 | 16.06 | 11.97 | 80 |
| 04 abr 2024 | 15.16 | 15.68 | 15.16 | 15.68 | 11.68 | - |
| 03 abr 2024 | 15.10 | 15.24 | 15.10 | 15.24 | 11.36 | - |
| 02 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 11.33 | - |
| 28 mar 2024 | 15.25 | 15.25 | 15.15 | 15.15 | 11.29 | - |
| 27 mar 2024 | 15.30 | 15.35 | 15.30 | 15.35 | 11.44 | - |
| 26 mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 11.33 | - |
| 25 mar 2024 | 15.10 | 15.30 | 15.10 | 15.30 | 11.40 | - |
| 22 mar 2024 | 15.25 | 15.25 | 15.15 | 15.15 | 11.29 | - |
| 21 mar 2024 | 15.20 | 15.35 | 15.20 | 15.35 | 11.44 | - |
| 20 mar 2024 | 15.15 | 15.15 | 15.00 | 15.00 | 11.18 | - |
| 19 mar 2024 | 15.10 | 15.15 | 15.10 | 15.10 | 11.25 | 61 |
| 18 mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 11.40 | - |
| 15 mar 2024 | 15.25 | 15.25 | 15.10 | 15.10 | 11.25 | - |
| 14 mar 2024 | 15.30 | 15.30 | 15.20 | 15.20 | 11.33 | - |
| 13 mar 2024 | 15.15 | 15.30 | 15.15 | 15.30 | 11.40 | - |
| 12 mar 2024 | 15.25 | 15.30 | 15.25 | 15.30 | 11.40 | - |
| 11 mar 2024 | 15.30 | 15.30 | 15.25 | 15.25 | 11.36 | 100 |
| 08 mar 2024 | 15.60 | 15.60 | 15.30 | 15.30 | 11.40 | - |
| 07 mar 2024 | 15.60 | 15.65 | 15.60 | 15.65 | 11.66 | - |
| 06 mar 2024 | 15.90 | 15.90 | 15.55 | 15.55 | 11.59 | - |
| 05 mar 2024 | 16.00 | 16.00 | 15.85 | 15.85 | 11.81 | - |
| 04 mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 12.03 | - |
| 01 mar 2024 | 16.15 | 16.30 | 16.15 | 16.30 | 12.15 | - |
| 29 feb 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 12.07 | - |
| 28 feb 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 12.07 | - |
| 27 feb 2024 | 16.35 | 16.35 | 16.20 | 16.20 | 12.07 | - |
| 26 feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 12.11 | - |
| 23 feb 2024 | 16.30 | 16.40 | 16.30 | 16.40 | 12.22 | - |
| 22 feb 2024 | 16.55 | 16.55 | 16.45 | 16.45 | 12.26 | - |
| 21 feb 2024 | 17.00 | 17.00 | 16.65 | 16.65 | 12.41 | - |
| 20 feb 2024 | 16.75 | 17.05 | 16.75 | 17.05 | 12.70 | - |
| 19 feb 2024 | 16.40 | 16.95 | 16.40 | 16.95 | 12.63 | - |
| 16 feb 2024 | 16.35 | 16.55 | 16.35 | 16.55 | 12.33 | - |
| 15 feb 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 12.11 | - |
| 14 feb 2024 | 15.65 | 15.80 | 15.65 | 15.80 | 11.77 | - |
| 13 feb 2024 | 15.75 | 15.75 | 15.65 | 15.65 | 11.66 | - |
| 12 feb 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 11.70 | - |
| 09 feb 2024 | 15.65 | 15.70 | 15.65 | 15.70 | 11.70 | - |
| 08 feb 2024 | 15.60 | 15.80 | 15.60 | 15.80 | 11.77 | - |
| 07 feb 2024 | 15.50 | 15.50 | 15.35 | 15.35 | 11.44 | - |
| 06 feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 11.40 | - |
| 05 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 11.62 | - |
| 02 feb 2024 | 15.80 | 15.80 | 15.65 | 15.65 | 11.66 | - |
| 01 feb 2024 | 16.15 | 16.15 | 15.75 | 15.75 | 11.74 | - |
| 31 ene 2024 | 16.00 | 16.20 | 16.00 | 16.20 | 12.07 | - |
| 30 ene 2024 | 16.20 | 16.20 | 15.90 | 15.90 | 11.85 | - |
| 29 ene 2024 | 16.00 | 16.45 | 16.00 | 16.45 | 12.26 | - |
| 26 ene 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 11.85 | - |
| 25 ene 2024 | 15.95 | 15.95 | 15.75 | 15.75 | 11.74 | - |
| 24 ene 2024 | 15.45 | 15.95 | 15.45 | 15.95 | 11.89 | - |
| 23 ene 2024 | 15.50 | 15.50 | 15.35 | 15.35 | 11.44 | - |
| 22 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 11.70 | - |
| 19 ene 2024 | 15.80 | 15.80 | 15.65 | 15.65 | 11.66 | - |
| 18 ene 2024 | 15.90 | 15.90 | 15.75 | 15.75 | 11.74 | - |
| 17 ene 2024 | 15.55 | 15.95 | 15.55 | 15.95 | 11.89 | - |
| 16 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 11.70 | - |
| 15 ene 2024 | 15.85 | 15.85 | 15.75 | 15.75 | 11.74 | - |
| 12 ene 2024 | 15.80 | 16.05 | 15.80 | 16.05 | 11.96 | - |
| 11 ene 2024 | 16.05 | 16.05 | 15.75 | 15.75 | 11.74 | - |
| 10 ene 2024 | 16.30 | 16.30 | 15.90 | 15.90 | 11.85 | - |
| 09 ene 2024 | 15.90 | 16.40 | 15.90 | 16.40 | 12.22 | - |
| 08 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 11.81 | - |
| 05 ene 2024 | 16.00 | 16.00 | 15.75 | 15.75 | 11.74 | - |
| 04 ene 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 11.89 | - |
| 03 ene 2024 | 16.15 | 16.15 | 16.10 | 16.10 | 12.00 | - |
| 02 ene 2024 | 16.25 | 16.25 | 16.15 | 16.15 | 12.03 | - |
| 29 dic 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 11.77 | - |
| 28 dic 2023 | 15.95 | 15.95 | 15.80 | 15.80 | 11.77 | 10 |
| 27 dic 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 11.89 | - |
| *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.