U.S. markets open in 7 hours 52 minutes
F S&P 500
5,524.00 +7.00 (+0.13%) F Dow Jones
39,914.00 +70.00 (+0.18%) F Nasdaq
19,804.25 +53.50 (+0.27%) E-mini Russell 2000 Index Futur
2,059.10 +6.30 (+0.31%) Petróleo
81.71 +0.08 (+0.10%) Oro
2,340.70 -3.70 (-0.16%)
BANDAI NAMCO Holdings Inc (N9B.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:09AM CEST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 100 |
| 21 jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 20 jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 19 jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 18 jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 17 jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 14 jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 13 jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 12 jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 11 jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 10 jun 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 07 jun 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 06 jun 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 05 jun 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 04 jun 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 03 jun 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 31 may 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 30 may 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 29 may 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 28 may 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 27 may 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 24 may 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 23 may 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 22 may 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 21 may 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 20 may 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 17 may 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 16 may 2024 | 18.83 | 19.23 | 18.83 | 19.23 | 19.23 | 100 |
| 15 may 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 14 may 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 13 may 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 10 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 09 may 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 08 may 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 07 may 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 06 may 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 03 may 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 02 may 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 30 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 29 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 26 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 25 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 24 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 23 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 22 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 19 abr 2024 | 17.49 | 17.49 | 17.19 | 17.19 | 17.19 | 400 |
| 18 abr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 17 abr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 16 abr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 15 abr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 12 abr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 11 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 10 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 09 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 08 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 05 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 04 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 03 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 02 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 28 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 28 mar 2024 | 40 Dividendo | |||||
| 27 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 26 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 25 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 22 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 21 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 20 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 19 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 18 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 15 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 14 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 13 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 12 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | -22.83 | - |
| 11 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | -22.83 | - |
| 08 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | -22.83 | - |
| 07 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | -22.83 | - |
| 06 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | -22.91 | - |
| 05 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | -22.91 | - |
| 04 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | -22.91 | - |
| 01 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | -22.91 | - |
| 29 feb 2024 | 18.28 | 18.48 | 18.28 | 18.38 | -22.91 | 202 |
| 28 feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | -22.79 | - |
| 27 feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | -23.14 | - |
| 26 feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | -23.25 | - |
| 23 feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | -23.25 | - |
| 22 feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | -23.25 | - |
| 21 feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | -22.61 | - |
| 20 feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | -22.61 | - |
| 19 feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | -22.61 | - |
| 16 feb 2024 | 17.53 | 18.14 | 17.53 | 18.14 | -22.61 | 17 |
| 15 feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | -21.22 | - |
| 14 feb 2024 | 19.00 | 19.00 | 18.38 | 18.38 | -22.91 | 150 |
| 13 feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -24.30 | - |
| 12 feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -24.30 | - |
| 09 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | -24.32 | - |
| 08 feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | -24.35 | - |
| 07 feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | -24.35 | - |
| 06 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | -24.74 | - |
| 05 feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | -24.96 | - |
| 02 feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | -24.96 | - |
| *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.