Nordson Corp (ND1.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | 28 |
| 26 jun 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | - |
| 25 jun 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 24 jun 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - |
| 21 jun 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | - |
| 20 jun 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | - |
| 19 jun 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - |
| 18 jun 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| 17 jun 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | - |
| 14 jun 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
| 13 jun 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | - |
| 12 jun 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
| 11 jun 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
| 10 jun 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
| 07 jun 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
| 06 jun 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
| 05 jun 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
| 04 jun 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
| 03 jun 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - |
| 31 may 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | - |
| 30 may 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | - |
| 29 may 2024 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | - |
| 28 may 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 27 may 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
| 24 may 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
| 23 may 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | - |
| 22 may 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | - |
| 21 may 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | - |
| 20 may 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | - |
| 20 may 2024 | 0.68 Dividendo | |||||
| 17 may 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 246.62 | - |
| 16 may 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 249.81 | - |
| 15 may 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 248.91 | - |
| 14 may 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.31 | - |
| 13 may 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 256.49 | - |
| 10 may 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.19 | - |
| 09 may 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 249.51 | - |
| 08 may 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 250.81 | - |
| 07 may 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.11 | - |
| 06 may 2024 | 245.30 | 245.30 | 245.30 | 245.30 | 244.63 | - |
| 03 may 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 243.83 | - |
| 02 may 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 240.84 | - |
| 30 abr 2024 | 243.30 | 243.30 | 243.30 | 243.30 | 242.63 | - |
| 29 abr 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 240.94 | - |
| 26 abr 2024 | 240.80 | 240.80 | 240.80 | 240.80 | 240.14 | - |
| 25 abr 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 239.94 | - |
| 24 abr 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 242.73 | - |
| 23 abr 2024 | 242.80 | 242.80 | 242.80 | 242.80 | 242.13 | - |
| 22 abr 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 241.73 | - |
| 19 abr 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 239.64 | - |
| 18 abr 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 242.33 | - |
| 17 abr 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 244.82 | - |
| 16 abr 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 244.82 | - |
| 15 abr 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 246.72 | - |
| 12 abr 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 248.81 | - |
| 11 abr 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 250.51 | - |
| 10 abr 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 249.81 | - |
| 09 abr 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 247.22 | - |
| 08 abr 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 247.52 | - |
| 05 abr 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 248.02 | - |
| 04 abr 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 249.51 | - |
| 03 abr 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.82 | - |
| 02 abr 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 250.51 | - |
| 28 mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.31 | - |
| 27 mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.32 | - |
| 26 mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| 25 mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.32 | - |
| 22 mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.32 | - |
| 21 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| 20 mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 19 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| 18 mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 15 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| 14 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| 13 mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 12 mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 11 mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 08 mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 07 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| 06 mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 05 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| 04 mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 01 mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| 29 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| 28 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| 27 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.32 | - |
| 26 feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.31 | - |
| 23 feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.31 | - |
| 22 feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 21 feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 20 feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 19 feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 16 feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 16 feb 2024 | 0.68 Dividendo | |||||
| 15 feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.65 | - |
| 14 feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 240.66 | - |
| 13 feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.65 | - |
| 12 feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.65 | - |
| 09 feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 240.66 | - |
| 08 feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.70 | - |
| *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.