Nordson Corporation (ND1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | - |
| 04 jul 2024 | 210.10 | 211.70 | 210.10 | 211.70 | 211.70 | 23 |
| 03 jul 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | - |
| 02 jul 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | - |
| 01 jul 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | 3 |
| 28 jun 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - |
| 27 jun 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | - |
| 26 jun 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
| 25 jun 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
| 24 jun 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
| 21 jun 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
| 20 jun 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
| 19 jun 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
| 18 jun 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
| 17 jun 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | - |
| 14 jun 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | - |
| 13 jun 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
| 12 jun 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | - |
| 11 jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 10 jun 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - |
| 07 jun 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 06 jun 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
| 05 jun 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
| 04 jun 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | - |
| 03 jun 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
| 31 may 2024 | 212.40 | 213.90 | 212.40 | 213.90 | 213.90 | 10 |
| 30 may 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
| 29 may 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | - |
| 28 may 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | - |
| 27 may 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - |
| 24 may 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 23 may 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
| 22 may 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | - |
| 21 may 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
| 20 may 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | - |
| 20 may 2024 | 0.68 Dividendo | |||||
| 17 may 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 247.42 | - |
| 16 may 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 250.61 | - |
| 15 may 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 249.51 | - |
| 14 may 2024 | 252.90 | 252.90 | 252.90 | 252.90 | 252.21 | - |
| 13 may 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 257.39 | - |
| 10 may 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 256.40 | - |
| 09 may 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 250.31 | - |
| 08 may 2024 | 252.30 | 252.30 | 252.30 | 252.30 | 251.61 | - |
| 07 may 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 249.91 | - |
| 06 may 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 245.53 | - |
| 03 may 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 02 may 2024 | 243.10 | 243.10 | 243.10 | 243.10 | 242.43 | - |
| 30 abr 2024 | 244.10 | 244.10 | 244.10 | 244.10 | 243.43 | - |
| 29 abr 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 241.64 | - |
| 26 abr 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 241.74 | - |
| 25 abr 2024 | 240.90 | 240.90 | 240.90 | 240.90 | 240.24 | - |
| 24 abr 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 243.83 | - |
| 23 abr 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.23 | - |
| 22 abr 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.23 | - |
| 19 abr 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.04 | - |
| 18 abr 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.23 | - |
| 17 abr 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 245.82 | - |
| 16 abr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 246.32 | - |
| 15 abr 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 247.22 | - |
| 12 abr 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 249.41 | - |
| 11 abr 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 251.51 | - |
| 10 abr 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 250.71 | - |
| 09 abr 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.22 | - |
| 08 abr 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 248.42 | - |
| 05 abr 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 248.62 | - |
| 04 abr 2024 | 251.10 | 251.10 | 251.10 | 251.10 | 250.41 | - |
| 03 abr 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 248.82 | - |
| 02 abr 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 251.41 | - |
| 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 | 245.33 | - |
| 25 mar 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 249.31 | 40 |
| 22 mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.32 | - |
| 21 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 20 mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 19 mar 2024 | 242.00 | 244.00 | 242.00 | 244.00 | 243.33 | 2 |
| 18 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | 20 |
| 15 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 14 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 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 | 241.34 | - |
| 06 mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 05 mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 04 mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 01 mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 29 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 28 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 27 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.32 | - |
| 26 feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.31 | - |
| 23 feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.31 | - |
| 22 feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 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 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 16 feb 2024 | 0.68 Dividendo | |||||
| *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.