Nordson Corp (ND1.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:06AM CEST. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 10 |
| 17 jun 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| 14 jun 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | - |
| 13 jun 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
| 12 jun 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | - |
| 11 jun 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - |
| 10 jun 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - |
| 07 jun 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
| 06 jun 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | - |
| 05 jun 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | - |
| 04 jun 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
| 03 jun 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
| 31 may 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
| 30 may 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
| 29 may 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 28 may 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - |
| 27 may 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
| 24 may 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| 23 may 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
| 22 may 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
| 21 may 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 20 may 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | - |
| 20 may 2024 | 0.68 Dividendo | |||||
| 17 may 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 249.52 | - |
| 16 may 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 251.51 | - |
| 15 may 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 251.51 | - |
| 14 may 2024 | 254.90 | 254.90 | 254.90 | 254.90 | 254.21 | - |
| 13 may 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 257.40 | - |
| 10 may 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 256.40 | - |
| 09 may 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 251.71 | - |
| 08 may 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 251.71 | - |
| 07 may 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.02 | - |
| 06 may 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 245.53 | - |
| 03 may 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 243.54 | - |
| 02 may 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 243.54 | - |
| 30 abr 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 243.54 | - |
| 29 abr 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.24 | - |
| 26 abr 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.24 | - |
| 25 abr 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.24 | - |
| 24 abr 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 243.84 | - |
| 23 abr 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 243.04 | - |
| 22 abr 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 243.04 | - |
| 19 abr 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 243.04 | - |
| 18 abr 2024 | 245.90 | 245.90 | 245.90 | 245.90 | 245.23 | - |
| 17 abr 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.82 | - |
| 16 abr 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 248.32 | - |
| 15 abr 2024 | 249.90 | 249.90 | 249.90 | 249.90 | 249.22 | - |
| 12 abr 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.32 | - |
| 11 abr 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 251.41 | - |
| 10 abr 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 250.72 | - |
| 09 abr 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.22 | - |
| 08 abr 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 250.52 | - |
| 05 abr 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 250.52 | - |
| 04 abr 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 250.82 | - |
| 03 abr 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 250.82 | - |
| 02 abr 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 251.41 | - |
| 28 mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.32 | - |
| 27 mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.33 | - |
| 26 mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.33 | - |
| 25 mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.33 | - |
| 22 mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.33 | - |
| 21 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 20 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 19 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 18 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 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 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 12 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 11 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 08 mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.34 | - |
| 07 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 06 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 05 mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 04 mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 01 mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 29 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.33 | - |
| 28 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.33 | - |
| 27 feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.32 | - |
| 26 feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.32 | - |
| 23 feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.32 | - |
| 22 feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.34 | - |
| 21 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 20 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 19 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 16 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 16 feb 2024 | 0.68 Dividendo | |||||
| 15 feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.66 | - |
| 14 feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.66 | - |
| 13 feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.66 | - |
| 12 feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.66 | - |
| 09 feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 240.67 | - |
| 08 feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.70 | - |
| 07 feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.70 | - |
| 06 feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.70 | - |
| 05 feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.70 | - |
| 02 feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.70 | - |
| 01 feb 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.71 | - |
| 31 ene 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.70 | - |
| 30 ene 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.71 | - |
| *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.