Northern Data AG (NB2.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 03:59PM CEST. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 22.60 | 23.45 | 22.60 | 23.45 | 23.45 | 45 |
| 22 abr 2024 | 21.45 | 22.75 | 21.45 | 22.75 | 22.75 | - |
| 19 abr 2024 | 21.05 | 21.40 | 20.40 | 21.05 | 21.05 | - |
| 18 abr 2024 | 20.20 | 21.30 | 20.20 | 21.30 | 21.30 | - |
| 17 abr 2024 | 20.05 | 20.25 | 20.05 | 20.10 | 20.10 | - |
| 16 abr 2024 | 19.90 | 20.15 | 19.64 | 20.10 | 20.10 | - |
| 15 abr 2024 | 19.88 | 20.50 | 19.88 | 20.30 | 20.30 | - |
| 12 abr 2024 | 21.65 | 21.65 | 20.10 | 20.10 | 20.10 | 45 |
| 11 abr 2024 | 21.35 | 21.65 | 20.85 | 21.65 | 21.65 | - |
| 10 abr 2024 | 21.40 | 21.70 | 20.85 | 21.10 | 21.10 | - |
| 09 abr 2024 | 22.25 | 22.25 | 21.40 | 21.50 | 21.50 | - |
| 08 abr 2024 | 22.25 | 23.15 | 22.25 | 22.30 | 22.30 | - |
| 05 abr 2024 | 22.50 | 22.50 | 21.10 | 22.25 | 22.25 | - |
| 04 abr 2024 | 21.95 | 22.65 | 21.35 | 22.65 | 22.65 | - |
| 03 abr 2024 | 23.55 | 23.55 | 22.00 | 22.05 | 22.05 | - |
| 02 abr 2024 | 26.50 | 26.50 | 23.00 | 23.75 | 23.75 | - |
| 28 mar 2024 | 26.15 | 27.00 | 26.05 | 26.85 | 26.85 | - |
| 27 mar 2024 | 27.00 | 27.00 | 26.00 | 26.25 | 26.25 | - |
| 26 mar 2024 | 28.05 | 28.40 | 27.15 | 27.15 | 27.15 | - |
| 25 mar 2024 | 27.25 | 28.00 | 26.70 | 28.00 | 28.00 | - |
| 22 mar 2024 | 26.40 | 28.40 | 26.40 | 27.20 | 27.20 | - |
| 21 mar 2024 | 27.60 | 27.60 | 25.75 | 26.45 | 26.45 | - |
| 20 mar 2024 | 25.70 | 28.60 | 25.65 | 28.60 | 28.60 | - |
| 19 mar 2024 | 26.75 | 26.75 | 25.45 | 25.90 | 25.90 | - |
| 18 mar 2024 | 26.75 | 27.35 | 26.45 | 27.35 | 27.35 | - |
| 15 mar 2024 | 26.95 | 27.20 | 26.25 | 26.85 | 26.85 | - |
| 14 mar 2024 | 29.05 | 29.05 | 27.30 | 27.35 | 27.35 | - |
| 13 mar 2024 | 29.15 | 29.15 | 28.35 | 28.80 | 28.80 | - |
| 12 mar 2024 | 30.00 | 30.00 | 28.10 | 28.35 | 28.35 | - |
| 11 mar 2024 | 30.80 | 31.25 | 29.55 | 29.95 | 29.95 | - |
| 08 mar 2024 | 29.50 | 30.05 | 29.30 | 30.05 | 30.05 | - |
| 07 mar 2024 | 29.45 | 30.55 | 29.20 | 29.65 | 29.65 | - |
| 06 mar 2024 | 29.50 | 30.05 | 28.90 | 29.90 | 29.90 | 15 |
| 05 mar 2024 | 31.65 | 31.65 | 28.75 | 28.75 | 28.75 | - |
| 04 mar 2024 | 30.80 | 32.80 | 30.80 | 32.55 | 32.55 | 400 |
| 01 mar 2024 | 30.70 | 30.70 | 29.95 | 30.25 | 30.25 | 61 |
| 29 feb 2024 | 33.65 | 33.65 | 30.60 | 30.70 | 30.70 | - |
| 28 feb 2024 | 31.15 | 33.00 | 31.15 | 32.15 | 32.15 | - |
| 27 feb 2024 | 29.30 | 32.20 | 29.30 | 30.90 | 30.90 | 18 |
| 26 feb 2024 | 26.05 | 28.50 | 26.05 | 28.50 | 28.50 | - |
| 23 feb 2024 | 27.00 | 27.00 | 25.70 | 25.70 | 25.70 | - |
| 22 feb 2024 | 26.50 | 27.10 | 26.30 | 27.05 | 27.05 | - |
| 21 feb 2024 | 26.95 | 26.95 | 26.00 | 26.40 | 26.40 | - |
| 20 feb 2024 | 27.45 | 27.45 | 26.50 | 26.95 | 26.95 | - |
| 19 feb 2024 | 29.10 | 29.25 | 27.45 | 27.60 | 27.60 | - |
| 16 feb 2024 | 30.25 | 30.25 | 28.30 | 28.75 | 28.75 | - |
| 15 feb 2024 | 29.65 | 30.55 | 29.65 | 29.90 | 29.90 | - |
| 14 feb 2024 | 27.10 | 29.75 | 26.95 | 29.15 | 29.15 | - |
| 13 feb 2024 | 27.55 | 27.80 | 26.40 | 27.10 | 27.10 | - |
| 12 feb 2024 | 26.25 | 27.35 | 26.20 | 26.90 | 26.90 | - |
| 09 feb 2024 | 26.30 | 26.40 | 25.40 | 26.15 | 26.15 | - |
| 08 feb 2024 | 25.30 | 26.10 | 24.85 | 25.55 | 25.55 | - |
| 07 feb 2024 | 24.15 | 25.20 | 23.80 | 24.80 | 24.80 | - |
| 06 feb 2024 | 23.75 | 24.60 | 23.75 | 24.15 | 24.15 | - |
| 05 feb 2024 | 26.30 | 26.30 | 24.20 | 24.20 | 24.20 | - |
| 02 feb 2024 | 26.90 | 26.90 | 25.95 | 26.40 | 26.40 | - |
| 01 feb 2024 | 27.80 | 27.85 | 26.75 | 26.90 | 26.90 | 298 |
| 31 ene 2024 | 27.35 | 28.05 | 27.00 | 27.80 | 27.80 | 120 |
| 30 ene 2024 | 27.45 | 28.35 | 27.05 | 27.70 | 27.70 | - |
| 29 ene 2024 | 26.65 | 27.35 | 26.40 | 27.30 | 27.30 | 800 |
| 26 ene 2024 | 25.60 | 26.70 | 25.60 | 26.70 | 26.70 | - |
| 25 ene 2024 | 26.25 | 26.25 | 25.80 | 25.80 | 25.80 | - |
| 24 ene 2024 | 26.25 | 26.65 | 26.10 | 26.20 | 26.20 | - |
| 23 ene 2024 | 26.25 | 26.40 | 26.05 | 26.25 | 26.25 | - |
| 22 ene 2024 | 26.35 | 26.45 | 26.00 | 26.25 | 26.25 | - |
| 19 ene 2024 | 26.30 | 26.65 | 26.25 | 26.25 | 26.25 | - |
| 18 ene 2024 | 26.65 | 26.80 | 26.15 | 26.15 | 26.15 | - |
| 17 ene 2024 | 27.70 | 27.70 | 26.60 | 26.60 | 26.60 | - |
| 16 ene 2024 | 28.55 | 28.55 | 27.65 | 27.65 | 27.65 | - |
| 15 ene 2024 | 28.45 | 29.35 | 27.95 | 28.70 | 28.70 | - |
| 12 ene 2024 | 28.45 | 29.00 | 27.90 | 28.40 | 28.40 | - |
| 11 ene 2024 | 30.10 | 31.85 | 28.20 | 28.25 | 28.25 | - |
| 10 ene 2024 | 28.95 | 30.20 | 28.95 | 30.15 | 30.15 | - |
| 09 ene 2024 | 27.10 | 29.35 | 27.10 | 29.35 | 29.35 | - |
| 08 ene 2024 | 25.15 | 27.40 | 24.80 | 27.15 | 27.15 | - |
| 05 ene 2024 | 25.45 | 25.45 | 24.55 | 25.10 | 25.10 | - |
| 04 ene 2024 | 25.05 | 25.55 | 24.65 | 25.10 | 25.10 | - |
| 03 ene 2024 | 25.75 | 26.15 | 23.65 | 24.85 | 24.85 | - |
| 02 ene 2024 | 27.75 | 27.75 | 26.50 | 26.55 | 26.55 | - |
| 29 dic 2023 | 25.30 | 26.10 | 25.30 | 25.95 | 25.95 | - |
| 28 dic 2023 | 25.90 | 26.15 | 25.40 | 25.45 | 25.45 | - |
| 27 dic 2023 | 25.45 | 25.90 | 25.25 | 25.85 | 25.85 | - |
| 22 dic 2023 | 24.80 | 25.55 | 24.80 | 24.95 | 24.95 | - |
| 21 dic 2023 | 24.90 | 25.60 | 24.45 | 24.95 | 24.95 | - |
| 20 dic 2023 | 24.65 | 25.70 | 24.10 | 25.15 | 25.15 | - |
| 19 dic 2023 | 24.05 | 25.25 | 24.00 | 24.65 | 24.65 | - |
| 18 dic 2023 | 23.75 | 24.00 | 23.25 | 24.00 | 24.00 | - |
| 15 dic 2023 | 26.05 | 26.05 | 24.05 | 24.50 | 24.50 | - |
| 14 dic 2023 | 26.15 | 26.65 | 25.45 | 26.05 | 26.05 | - |
| 13 dic 2023 | 25.70 | 26.30 | 25.10 | 25.65 | 25.65 | - |
| 12 dic 2023 | 26.75 | 27.00 | 25.55 | 25.55 | 25.55 | - |
| 11 dic 2023 | 28.10 | 28.10 | 26.55 | 26.60 | 26.60 | - |
| 08 dic 2023 | 27.20 | 28.85 | 27.20 | 28.50 | 28.50 | 10 |
| 07 dic 2023 | 26.20 | 27.45 | 26.05 | 27.10 | 27.10 | - |
| 06 dic 2023 | 25.40 | 26.55 | 25.40 | 26.15 | 26.15 | - |
| 05 dic 2023 | 25.45 | 25.75 | 24.75 | 25.55 | 25.55 | - |
| 04 dic 2023 | 25.80 | 25.80 | 24.60 | 25.60 | 25.60 | - |
| 01 dic 2023 | 25.35 | 25.35 | 23.90 | 24.30 | 24.30 | - |
| 30 nov 2023 | 25.55 | 25.55 | 24.35 | 24.65 | 24.65 | - |
| 29 nov 2023 | 25.20 | 26.60 | 25.05 | 25.55 | 25.55 | - |
| *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.